Acciona, S.A. (VIE:ANA)
Austria · Delayed Price · Currency is EUR 249.60
+4.00 (1.63%)
Last updated: Jul 20, 2026, 1:00 PM CET
VIE:ANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 246.40 | 249.60 | 246.40 | 249.60 | - | 1.63% | - |
| Jul 17, 2026 | 247.00 | 247.00 | 244.60 | 245.60 | 245.60 | -0.81% | - |
| Jul 16, 2026 | 248.80 | 248.80 | 247.60 | 247.60 | 247.60 | -1.20% | - |
| Jul 15, 2026 | 250.40 | 253.20 | 250.40 | 250.60 | 250.60 | -0.63% | - |
| Jul 14, 2026 | 249.00 | 252.20 | 247.00 | 252.20 | 252.20 | 0.72% | - |
| Jul 13, 2026 | 249.00 | 252.40 | 249.00 | 250.40 | 250.40 | 0.16% | - |
| Jul 10, 2026 | 250.20 | 250.20 | 249.40 | 250.00 | 250.00 | 0.08% | - |
| Jul 9, 2026 | 248.00 | 250.00 | 247.60 | 249.80 | 249.80 | 2.80% | - |
| Jul 8, 2026 | 250.80 | 250.80 | 243.00 | 243.00 | 243.00 | -3.80% | - |
| Jul 7, 2026 | 258.40 | 258.40 | 252.60 | 252.60 | 252.60 | -2.97% | 4 |
| Jul 6, 2026 | 270.00 | 270.00 | 264.60 | 265.00 | 260.34 | -3.00% | - |
| Jul 3, 2026 | 272.20 | 273.60 | 269.60 | 273.20 | 268.40 | 1.19% | - |
| Jul 2, 2026 | 270.00 | 270.60 | 263.40 | 270.00 | 265.26 | -0.81% | - |
| Jul 1, 2026 | 274.80 | 277.80 | 272.20 | 272.20 | 267.42 | -2.02% | - |
| Jun 30, 2026 | 279.00 | 279.00 | 277.80 | 277.80 | 272.92 | 1.31% | - |
| Jun 29, 2026 | 271.40 | 275.40 | 270.40 | 274.20 | 269.38 | 1.56% | - |
| Jun 26, 2026 | 264.80 | 271.40 | 264.80 | 270.00 | 265.26 | 0.60% | - |
| Jun 25, 2026 | 272.00 | 277.40 | 267.00 | 268.40 | 263.68 | -1.18% | 347 |
| Jun 24, 2026 | 277.80 | 277.80 | 269.60 | 271.60 | 266.83 | -2.79% | - |
| Jun 23, 2026 | 280.20 | 280.20 | 276.00 | 279.40 | 274.49 | -1.55% | - |
| Jun 22, 2026 | 281.60 | 283.80 | 278.60 | 283.80 | 278.81 | 1.50% | - |
| Jun 19, 2026 | 266.40 | 279.60 | 266.40 | 279.60 | 274.69 | 5.51% | 79 |
| Jun 18, 2026 | 263.40 | 265.00 | 257.00 | 265.00 | 260.34 | 0.68% | - |
| Jun 17, 2026 | 250.60 | 263.20 | 250.60 | 263.20 | 258.58 | 4.61% | - |
| Jun 16, 2026 | 253.40 | 255.40 | 251.60 | 251.60 | 247.18 | -1.26% | - |
| Jun 15, 2026 | 262.80 | 262.80 | 254.80 | 254.80 | 250.32 | -1.85% | - |
| Jun 12, 2026 | 243.40 | 259.60 | 243.40 | 259.60 | 255.04 | 10.09% | - |
| Jun 11, 2026 | 235.00 | 235.80 | 234.40 | 235.80 | 231.66 | 0.60% | - |
| Jun 10, 2026 | 241.40 | 241.40 | 234.40 | 234.40 | 230.28 | -2.50% | - |
| Jun 9, 2026 | 244.60 | 244.60 | 240.20 | 240.40 | 236.18 | -1.48% | - |
| Jun 8, 2026 | 244.20 | 244.60 | 243.60 | 244.00 | 239.71 | -0.97% | - |
| Jun 5, 2026 | 246.40 | 248.80 | 246.00 | 246.40 | 242.07 | 1.48% | - |
| Jun 4, 2026 | 244.80 | 246.00 | 242.80 | 242.80 | 238.53 | -1.30% | - |
| Jun 3, 2026 | 246.80 | 247.80 | 245.80 | 246.00 | 241.68 | -0.73% | - |
| Jun 2, 2026 | 245.60 | 247.80 | 245.40 | 247.80 | 243.45 | 1.06% | - |
| Jun 1, 2026 | 247.20 | 249.20 | 244.80 | 245.20 | 240.89 | -3.08% | - |
| May 29, 2026 | 251.60 | 255.40 | 250.40 | 253.00 | 248.55 | 1.04% | - |
| May 28, 2026 | 252.00 | 252.00 | 249.40 | 250.40 | 246.00 | -0.16% | - |
| May 27, 2026 | 254.80 | 254.80 | 250.80 | 250.80 | 246.39 | -3.39% | - |
| May 26, 2026 | 256.20 | 259.80 | 256.20 | 259.60 | 255.04 | 1.09% | - |
| May 25, 2026 | 257.20 | 257.20 | 256.60 | 256.80 | 252.29 | 1.42% | - |
| May 22, 2026 | 252.20 | 253.60 | 252.20 | 253.20 | 248.75 | 1.85% | - |
| May 21, 2026 | 249.40 | 249.40 | 246.60 | 248.60 | 244.23 | -0.32% | - |
| May 20, 2026 | 253.20 | 253.20 | 249.20 | 249.40 | 245.02 | -0.56% | - |
| May 19, 2026 | 257.80 | 260.80 | 250.80 | 250.80 | 246.39 | -3.02% | - |
| May 18, 2026 | 250.80 | 260.80 | 250.80 | 258.60 | 254.06 | 2.46% | - |
| May 15, 2026 | 256.00 | 256.00 | 252.40 | 252.40 | 247.96 | -3.37% | - |
| May 14, 2026 | 259.40 | 261.40 | 259.40 | 261.20 | 256.61 | 1.56% | - |
| May 13, 2026 | 260.20 | 260.60 | 257.20 | 257.20 | 252.68 | -0.31% | - |
| May 12, 2026 | 263.40 | 263.40 | 258.00 | 258.00 | 253.47 | -1.15% | - |