Acciona, S.A. (BME:ANA)
Spain
· Delayed Price · Currency is EUR 169.90
+0.90 (0.53%)
Sep 26, 2025, 5:35 PM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 169.80 | 171.20 | 168.20 | 169.90 | 169.90 | 0.53% | 31,455 |
| Sep 25, 2025 | 172.50 | 172.50 | 169.00 | 169.00 | 169.00 | -1.86% | 42,779 |
| Sep 24, 2025 | 171.80 | 172.90 | 170.80 | 172.20 | 172.20 | 0.76% | 38,001 |
| Sep 23, 2025 | 169.00 | 172.40 | 169.00 | 170.90 | 170.90 | 1.18% | 50,654 |
| Sep 22, 2025 | 165.70 | 169.00 | 165.70 | 168.90 | 168.90 | 1.62% | 67,767 |
| Sep 19, 2025 | 167.80 | 169.60 | 164.50 | 166.20 | 166.20 | -1.19% | 247,782 |
| Sep 18, 2025 | 169.50 | 170.10 | 167.50 | 168.20 | 168.20 | -0.77% | 61,188 |
| Sep 17, 2025 | 165.40 | 169.80 | 165.20 | 169.50 | 169.50 | 1.99% | 58,082 |
| Sep 16, 2025 | 165.00 | 166.20 | 163.70 | 166.20 | 166.20 | -1.42% | 132,399 |
| Sep 15, 2025 | 167.50 | 168.80 | 166.10 | 168.60 | 168.60 | 1.08% | 47,819 |
| Sep 12, 2025 | 169.70 | 170.20 | 165.20 | 166.80 | 166.80 | -1.36% | 50,519 |
| Sep 11, 2025 | 169.60 | 170.70 | 167.30 | 169.10 | 169.10 | -0.12% | 71,839 |
| Sep 10, 2025 | 167.90 | 170.30 | 166.30 | 169.30 | 169.30 | 1.56% | 63,660 |
| Sep 9, 2025 | 169.20 | 170.40 | 165.70 | 166.70 | 166.70 | -1.59% | 58,246 |
| Sep 8, 2025 | 168.10 | 169.80 | 167.50 | 169.40 | 169.40 | 1.01% | 40,753 |
| Sep 5, 2025 | 166.20 | 169.40 | 166.10 | 167.70 | 167.70 | 1.51% | 46,100 |
| Sep 4, 2025 | 165.20 | 166.00 | 164.40 | 165.20 | 165.20 | 0.06% | 54,882 |
| Sep 3, 2025 | 165.00 | 165.70 | 163.70 | 165.10 | 165.10 | 0.49% | 40,753 |
| Sep 2, 2025 | 167.20 | 168.00 | 164.10 | 164.30 | 164.30 | -2.03% | 54,176 |
| Sep 1, 2025 | 169.20 | 169.50 | 167.10 | 167.70 | 167.70 | -0.89% | 42,110 |
| Aug 29, 2025 | 173.80 | 173.80 | 169.20 | 169.20 | 169.20 | -2.37% | 75,778 |
| Aug 28, 2025 | 174.20 | 174.70 | 171.20 | 173.30 | 173.30 | -0.69% | 56,026 |
| Aug 27, 2025 | 173.60 | 177.00 | 173.60 | 174.50 | 174.50 | 0.11% | 44,832 |
| Aug 26, 2025 | 173.10 | 175.20 | 172.60 | 174.30 | 174.30 | 0.46% | 142,046 |
| Aug 25, 2025 | 178.50 | 178.60 | 172.10 | 173.50 | 173.50 | -2.86% | 50,793 |
| Aug 22, 2025 | 175.50 | 179.00 | 175.50 | 178.60 | 178.60 | 0.96% | 47,782 |
| Aug 21, 2025 | 177.10 | 178.00 | 175.60 | 176.90 | 176.90 | -0.34% | 67,911 |
| Aug 20, 2025 | 175.40 | 177.80 | 175.20 | 177.50 | 177.50 | 1.20% | 49,093 |
| Aug 19, 2025 | 174.40 | 175.40 | 173.60 | 175.40 | 175.40 | 0.29% | 67,848 |
| Aug 18, 2025 | 175.00 | 177.40 | 174.10 | 174.90 | 174.90 | 0.29% | 57,711 |
| Aug 15, 2025 | 174.00 | 174.70 | 172.70 | 174.40 | 174.40 | 0.52% | 38,946 |
| Aug 14, 2025 | 172.40 | 173.50 | 172.10 | 173.50 | 173.50 | 0.64% | 48,990 |
| Aug 13, 2025 | 173.00 | 173.10 | 171.50 | 172.40 | 172.40 | 0.76% | 50,853 |
| Aug 12, 2025 | 171.40 | 172.80 | 170.40 | 171.10 | 171.10 | 0.06% | 53,880 |
| Aug 11, 2025 | 170.80 | 171.00 | 168.50 | 171.00 | 171.00 | -0.47% | 46,910 |
| Aug 8, 2025 | 170.60 | 172.80 | 170.50 | 171.80 | 171.80 | 0.94% | 53,636 |
| Aug 7, 2025 | 170.70 | 170.70 | 168.00 | 170.20 | 170.20 | 0.06% | 62,742 |
| Aug 6, 2025 | 168.50 | 170.40 | 167.20 | 170.10 | 170.10 | 1.43% | 56,343 |
| Aug 5, 2025 | 167.90 | 168.20 | 166.10 | 167.70 | 167.70 | 0.78% | 91,462 |
| Aug 4, 2025 | 164.90 | 166.60 | 164.40 | 166.40 | 166.40 | 0.97% | 121,648 |
| Aug 1, 2025 | 167.00 | 167.40 | 164.10 | 164.80 | 164.80 | -2.02% | 93,537 |
| Jul 31, 2025 | 169.10 | 170.10 | 167.50 | 168.20 | 168.20 | -0.12% | 60,390 |
| Jul 30, 2025 | 164.60 | 169.10 | 164.00 | 168.40 | 168.40 | 0.60% | 83,135 |
| Jul 29, 2025 | 171.20 | 171.50 | 166.30 | 167.40 | 167.40 | -3.18% | 102,448 |
| Jul 28, 2025 | 174.20 | 177.70 | 171.90 | 172.90 | 172.90 | 0.35% | 91,106 |
| Jul 25, 2025 | 169.50 | 172.30 | 168.50 | 172.30 | 172.30 | 1.71% | 83,142 |
| Jul 24, 2025 | 165.70 | 169.40 | 164.20 | 169.40 | 169.40 | 2.48% | 95,853 |
| Jul 23, 2025 | 168.70 | 168.90 | 164.40 | 165.30 | 165.30 | -1.90% | 775,954 |
| Jul 22, 2025 | 163.20 | 168.50 | 162.50 | 168.50 | 168.50 | 2.62% | 99,549 |
| Jul 21, 2025 | 160.90 | 164.20 | 160.80 | 164.20 | 164.20 | 2.31% | 79,858 |