Acciona, S.A. (VIE:ANA)
Austria · Delayed Price · Currency is EUR 211.20
+1.20 (0.57%)
At close: Oct 8, 2026
VIE:ANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 207.80 | 211.20 | 207.80 | 211.20 | 211.20 | 0.57% | - |
| Oct 7, 2026 | 215.60 | 215.60 | 210.00 | 210.00 | 210.00 | -0.19% | - |
| Oct 6, 2026 | 209.80 | 211.80 | 209.80 | 210.40 | 210.40 | 0.38% | - |
| Oct 5, 2026 | 211.20 | 211.20 | 208.20 | 209.60 | 209.60 | -1.69% | - |
| Oct 2, 2026 | 214.80 | 214.80 | 213.20 | 213.20 | 213.20 | 1.33% | - |
| Oct 1, 2026 | 211.00 | 211.00 | 209.40 | 210.40 | 210.40 | -1.50% | - |
| Sep 30, 2026 | 214.60 | 214.60 | 213.40 | 213.60 | 213.60 | 0.47% | - |
| Sep 29, 2026 | 216.20 | 216.20 | 212.60 | 212.60 | 212.60 | -1.12% | - |
| Sep 28, 2026 | 211.20 | 216.40 | 211.20 | 215.00 | 215.00 | -0.19% | - |
| Sep 25, 2026 | 213.80 | 216.20 | 213.80 | 215.40 | 215.40 | 1.80% | - |
| Sep 24, 2026 | 210.80 | 213.20 | 210.80 | 211.60 | 211.60 | -2.04% | - |
| Sep 23, 2026 | 217.40 | 217.40 | 215.80 | 216.00 | 216.00 | -0.18% | - |
| Sep 22, 2026 | 215.20 | 218.20 | 215.20 | 216.40 | 216.40 | 1.60% | - |
| Sep 21, 2026 | 208.80 | 213.00 | 208.80 | 213.00 | 213.00 | 2.01% | - |
| Sep 18, 2026 | 209.00 | 209.00 | 208.40 | 208.80 | 208.80 | - | - |
| Sep 17, 2026 | 207.40 | 208.80 | 206.60 | 208.80 | 208.80 | 1.85% | - |
| Sep 16, 2026 | 203.60 | 205.00 | 202.80 | 205.00 | 205.00 | 0.99% | - |
| Sep 15, 2026 | 201.60 | 203.00 | 201.60 | 203.00 | 203.00 | 3.10% | - |
| Sep 14, 2026 | 205.00 | 205.00 | 196.90 | 196.90 | 196.90 | -5.70% | 37 |
| Sep 11, 2026 | 206.80 | 208.80 | 206.80 | 208.80 | 208.80 | 0.10% | - |
| Sep 10, 2026 | 212.40 | 212.40 | 208.60 | 208.60 | 208.60 | -0.86% | - |
| Sep 9, 2026 | 213.40 | 213.40 | 210.00 | 210.40 | 210.40 | -0.38% | - |
| Sep 8, 2026 | 210.20 | 212.40 | 210.20 | 211.20 | 211.20 | 1.05% | - |
| Sep 7, 2026 | 208.40 | 210.00 | 208.40 | 209.00 | 209.00 | 3.88% | - |
| Sep 4, 2026 | 201.80 | 203.40 | 201.20 | 201.20 | 201.20 | 0.10% | - |
| Sep 3, 2026 | 200.00 | 201.60 | 200.00 | 201.00 | 201.00 | - | - |
| Sep 2, 2026 | 204.00 | 204.00 | 199.20 | 201.00 | 201.00 | -3.27% | - |
| Sep 1, 2026 | 211.40 | 211.40 | 207.80 | 207.80 | 207.80 | -1.33% | - |
| Aug 31, 2026 | 211.20 | 212.40 | 210.60 | 210.60 | 210.60 | -1.68% | - |
| Aug 28, 2026 | 212.60 | 214.20 | 212.60 | 214.20 | 214.20 | 1.23% | - |
| Aug 27, 2026 | 211.60 | 213.00 | 211.60 | 211.60 | 211.60 | -0.19% | - |
| Aug 26, 2026 | 213.60 | 213.60 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Aug 25, 2026 | 211.20 | 214.00 | 211.20 | 214.00 | 214.00 | 2.10% | - |
| Aug 24, 2026 | 209.80 | 210.60 | 209.60 | 209.60 | 209.60 | -1.23% | - |
| Aug 21, 2026 | 211.40 | 212.60 | 211.40 | 212.20 | 212.20 | 1.24% | - |
| Aug 20, 2026 | 211.40 | 211.40 | 209.60 | 209.60 | 209.60 | -0.19% | - |
| Aug 19, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | - | - |
| Aug 18, 2026 | 209.40 | 210.00 | 208.80 | 210.00 | 210.00 | 0.10% | - |
| Aug 17, 2026 | 210.80 | 210.80 | 209.60 | 209.80 | 209.80 | 0.29% | - |
| Aug 14, 2026 | 210.80 | 210.80 | 209.20 | 209.20 | 209.20 | -1.32% | - |
| Aug 13, 2026 | 213.40 | 213.40 | 212.00 | 212.00 | 212.00 | -2.12% | - |
| Aug 12, 2026 | 214.80 | 216.60 | 214.80 | 216.60 | 216.60 | 2.27% | - |
| Aug 11, 2026 | 210.60 | 212.20 | 210.60 | 211.80 | 211.80 | -0.28% | - |
| Aug 10, 2026 | 213.20 | 215.00 | 212.40 | 212.40 | 212.40 | -1.12% | - |
| Aug 7, 2026 | 214.00 | 214.80 | 212.60 | 214.80 | 214.80 | - | - |
| Aug 6, 2026 | 209.00 | 214.80 | 209.00 | 214.80 | 214.80 | 1.61% | - |
| Aug 5, 2026 | 214.40 | 214.40 | 211.40 | 211.40 | 211.40 | -1.31% | - |
| Aug 4, 2026 | 213.40 | 214.20 | 213.40 | 214.20 | 214.20 | -7.03% | - |
| Aug 3, 2026 | 239.80 | 239.80 | 230.40 | 230.40 | 230.40 | -5.81% | - |
| Jul 31, 2026 | 246.40 | 248.20 | 244.60 | 244.60 | 244.60 | -4.00% | 74 |