Acciona, S.A. (VIE:ANA)
Austria · Delayed Price · Currency is EUR 247.80
0.00 (0.00%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:ANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 245.60 | 246.40 | 245.60 | 245.60 | - | 0.16% | - |
| Jun 1, 2026 | 247.20 | 249.20 | 244.80 | 245.20 | 245.20 | -3.08% | - |
| May 29, 2026 | 251.60 | 255.40 | 250.40 | 253.00 | 253.00 | 1.04% | - |
| May 28, 2026 | 252.00 | 252.00 | 249.40 | 250.40 | 250.40 | -0.16% | - |
| May 27, 2026 | 254.80 | 254.80 | 250.80 | 250.80 | 250.80 | -3.39% | - |
| May 26, 2026 | 256.20 | 259.80 | 256.20 | 259.60 | 259.60 | 1.09% | - |
| May 25, 2026 | 257.20 | 257.20 | 256.60 | 256.80 | 256.80 | 1.42% | - |
| May 22, 2026 | 252.20 | 253.60 | 252.20 | 253.20 | 253.20 | 1.85% | - |
| May 21, 2026 | 249.40 | 249.40 | 246.60 | 248.60 | 248.60 | -0.32% | - |
| May 20, 2026 | 253.20 | 253.20 | 249.20 | 249.40 | 249.40 | -0.56% | - |
| May 19, 2026 | 257.80 | 260.80 | 250.80 | 250.80 | 250.80 | -3.02% | - |
| May 18, 2026 | 250.80 | 260.80 | 250.80 | 258.60 | 258.60 | 2.46% | - |
| May 15, 2026 | 256.00 | 256.00 | 252.40 | 252.40 | 252.40 | -3.37% | - |
| May 14, 2026 | 259.40 | 261.40 | 259.40 | 261.20 | 261.20 | 1.56% | - |
| May 13, 2026 | 260.20 | 260.60 | 257.20 | 257.20 | 257.20 | -0.31% | - |
| May 12, 2026 | 263.40 | 263.40 | 258.00 | 258.00 | 258.00 | -1.15% | - |
| May 11, 2026 | 256.00 | 261.00 | 256.00 | 261.00 | 261.00 | 1.56% | - |
| May 8, 2026 | 255.20 | 257.40 | 255.20 | 257.00 | 257.00 | - | - |
| May 7, 2026 | 257.80 | 258.80 | 257.00 | 257.00 | 257.00 | -0.08% | - |
| May 6, 2026 | 254.40 | 257.20 | 248.60 | 257.20 | 257.20 | 4.30% | 46 |
| May 5, 2026 | 244.00 | 246.60 | 244.00 | 246.60 | 246.60 | 0.98% | 93 |
| May 4, 2026 | 247.60 | 247.60 | 244.20 | 244.20 | 244.20 | 0.58% | - |
| Apr 30, 2026 | 237.60 | 242.80 | 237.60 | 242.80 | 242.80 | 0.25% | - |
| Apr 29, 2026 | 241.20 | 243.80 | 241.20 | 242.20 | 242.20 | -0.16% | - |
| Apr 28, 2026 | 244.20 | 244.80 | 242.60 | 242.60 | 242.60 | -1.06% | - |
| Apr 27, 2026 | 242.60 | 247.60 | 242.60 | 245.20 | 245.20 | 1.49% | - |
| Apr 24, 2026 | 241.40 | 241.60 | 239.80 | 241.60 | 241.60 | 0.50% | - |
| Apr 23, 2026 | 238.40 | 240.40 | 237.60 | 240.40 | 240.40 | 1.01% | - |
| Apr 22, 2026 | 235.40 | 238.00 | 235.40 | 238.00 | 238.00 | 0.85% | - |
| Apr 21, 2026 | 240.20 | 240.20 | 236.00 | 236.00 | 236.00 | -1.83% | - |
| Apr 20, 2026 | 240.80 | 240.80 | 239.40 | 240.40 | 240.40 | -0.58% | - |
| Apr 17, 2026 | 240.40 | 242.80 | 240.40 | 241.80 | 241.80 | - | - |
| Apr 16, 2026 | 241.60 | 243.40 | 241.60 | 241.80 | 241.80 | 0.08% | - |
| Apr 15, 2026 | 239.80 | 243.40 | 239.80 | 241.60 | 241.60 | 0.92% | - |
| Apr 14, 2026 | 239.60 | 240.40 | 236.80 | 239.40 | 239.40 | 1.53% | 92 |
| Apr 13, 2026 | 237.20 | 237.20 | 235.80 | 235.80 | 235.80 | -1.17% | - |
| Apr 10, 2026 | 236.00 | 239.20 | 236.00 | 238.60 | 238.60 | 1.45% | - |
| Apr 9, 2026 | 236.80 | 236.80 | 234.80 | 235.20 | 235.20 | -0.17% | - |
| Apr 8, 2026 | 235.40 | 235.60 | 231.40 | 235.60 | 235.60 | 1.82% | - |
| Apr 7, 2026 | 231.60 | 233.60 | 231.40 | 231.40 | 231.40 | 1.67% | - |
| Apr 2, 2026 | 226.80 | 228.00 | 226.80 | 227.60 | 227.60 | -0.52% | - |
| Apr 1, 2026 | 229.40 | 229.40 | 228.80 | 228.80 | 228.80 | 1.24% | - |
| Mar 31, 2026 | 222.20 | 226.00 | 222.20 | 226.00 | 226.00 | 2.82% | - |
| Mar 30, 2026 | 214.20 | 219.80 | 214.20 | 219.80 | 219.80 | 2.81% | - |
| Mar 27, 2026 | 215.60 | 215.60 | 210.60 | 213.80 | 213.80 | -0.37% | - |
| Mar 26, 2026 | 214.40 | 214.60 | 213.00 | 214.60 | 214.60 | -0.19% | - |
| Mar 25, 2026 | 211.60 | 215.20 | 211.60 | 215.00 | 215.00 | 2.97% | - |
| Mar 24, 2026 | 212.40 | 212.40 | 208.80 | 208.80 | 208.80 | -2.43% | - |
| Mar 23, 2026 | 202.40 | 214.00 | 200.60 | 214.00 | 214.00 | 1.71% | 82 |
| Mar 20, 2026 | 215.00 | 215.00 | 210.40 | 210.40 | 210.40 | -0.57% | - |