Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain
· Delayed Price · Currency is EUR 21.06
-0.24 (-1.13%)
At close: Dec 5, 2025
BME:ANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.58 | 21.58 | 21.02 | 21.06 | 21.06 | -1.13% | 258,768 |
| Dec 4, 2025 | 20.92 | 21.36 | 20.90 | 21.30 | 21.30 | 1.82% | 156,198 |
| Dec 3, 2025 | 21.10 | 21.36 | 20.84 | 20.92 | 20.92 | -0.76% | 193,354 |
| Dec 2, 2025 | 20.64 | 21.30 | 20.54 | 21.08 | 21.08 | 2.03% | 244,722 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.62 | 20.66 | 20.66 | -1.99% | 147,241 |
| Nov 28, 2025 | 21.20 | 21.20 | 20.88 | 21.08 | 21.08 | -0.28% | 194,189 |
| Nov 27, 2025 | 20.90 | 21.30 | 20.82 | 21.14 | 21.14 | 2.13% | 213,127 |
| Nov 26, 2025 | 20.68 | 20.96 | 20.48 | 20.70 | 20.70 | 1.97% | 324,594 |
| Nov 25, 2025 | 20.44 | 20.44 | 20.00 | 20.30 | 20.30 | -0.88% | 254,690 |
| Nov 24, 2025 | 20.00 | 20.52 | 19.99 | 20.48 | 20.48 | 1.69% | 377,513 |
| Nov 21, 2025 | 20.50 | 20.54 | 19.94 | 20.14 | 20.14 | -2.89% | 331,104 |
| Nov 20, 2025 | 21.16 | 21.48 | 20.74 | 20.74 | 20.74 | -1.89% | 243,441 |
| Nov 19, 2025 | 21.70 | 21.72 | 21.14 | 21.14 | 21.14 | -3.03% | 911,501 |
| Nov 18, 2025 | 22.10 | 22.42 | 21.80 | 21.80 | 21.80 | -2.94% | 369,459 |
| Nov 17, 2025 | 22.84 | 23.04 | 22.08 | 22.46 | 22.46 | -0.88% | 367,724 |
| Nov 14, 2025 | 23.22 | 23.34 | 21.84 | 22.66 | 22.66 | -5.90% | 945,745 |
| Nov 13, 2025 | 24.20 | 24.60 | 24.04 | 24.08 | 24.08 | -0.58% | 175,445 |
| Nov 12, 2025 | 23.90 | 24.28 | 23.90 | 24.22 | 24.22 | 1.68% | 910,785 |
| Nov 11, 2025 | 24.54 | 24.58 | 23.72 | 23.82 | 23.82 | -2.78% | 179,868 |
| Nov 10, 2025 | 24.26 | 24.62 | 24.26 | 24.50 | 24.50 | 1.66% | 137,885 |
| Nov 7, 2025 | 24.64 | 24.96 | 24.06 | 24.10 | 24.10 | -1.23% | 224,442 |
| Nov 6, 2025 | 25.16 | 25.16 | 24.38 | 24.40 | 24.40 | -2.63% | 277,030 |
| Nov 5, 2025 | 24.72 | 25.06 | 24.50 | 25.06 | 25.06 | 1.13% | 264,134 |
| Nov 4, 2025 | 23.88 | 24.78 | 23.58 | 24.78 | 24.78 | 2.74% | 5,303,732 |
| Nov 3, 2025 | 23.86 | 24.30 | 23.64 | 24.12 | 24.12 | 1.09% | 296,863 |
| Oct 31, 2025 | 24.26 | 24.32 | 23.84 | 23.86 | 23.86 | -1.24% | 153,567 |
| Oct 30, 2025 | 23.92 | 24.32 | 23.50 | 24.16 | 24.16 | -0.41% | 524,833 |
| Oct 29, 2025 | 24.88 | 24.88 | 24.26 | 24.26 | 24.26 | -1.78% | 216,545 |
| Oct 28, 2025 | 24.26 | 24.90 | 24.26 | 24.70 | 24.70 | 1.73% | 754,833 |
| Oct 27, 2025 | 24.56 | 24.56 | 24.10 | 24.28 | 24.28 | -0.82% | 162,384 |
| Oct 24, 2025 | 24.40 | 24.56 | 23.92 | 24.48 | 24.48 | 0.33% | 212,426 |
| Oct 23, 2025 | 24.16 | 24.50 | 23.64 | 24.40 | 24.40 | 2.09% | 253,206 |
| Oct 22, 2025 | 24.22 | 24.72 | 23.80 | 23.90 | 23.90 | -0.50% | 338,874 |
| Oct 21, 2025 | 24.64 | 24.64 | 24.02 | 24.02 | 24.02 | -1.88% | 247,613 |
| Oct 20, 2025 | 24.60 | 24.92 | 24.32 | 24.48 | 24.48 | 0.16% | 533,091 |
| Oct 17, 2025 | 24.62 | 24.62 | 24.22 | 24.44 | 24.44 | -0.65% | 272,760 |
| Oct 16, 2025 | 24.48 | 24.84 | 24.26 | 24.60 | 24.60 | 1.23% | 375,806 |
| Oct 15, 2025 | 24.32 | 24.42 | 23.82 | 24.30 | 24.30 | 1.08% | 405,636 |
| Oct 14, 2025 | 24.50 | 24.96 | 23.76 | 24.04 | 24.04 | -3.53% | 419,578 |
| Oct 13, 2025 | 24.54 | 24.92 | 24.38 | 24.92 | 24.92 | 1.55% | 228,257 |
| Oct 10, 2025 | 24.82 | 25.10 | 24.54 | 24.54 | 24.54 | -1.68% | 175,675 |
| Oct 9, 2025 | 24.70 | 25.16 | 24.54 | 24.96 | 24.96 | 1.22% | 253,617 |
| Oct 8, 2025 | 24.72 | 25.12 | 24.50 | 24.66 | 24.66 | -0.80% | 207,602 |
| Oct 7, 2025 | 25.16 | 25.16 | 24.62 | 24.86 | 24.86 | -0.56% | 217,146 |
| Oct 6, 2025 | 23.72 | 25.24 | 23.66 | 25.00 | 25.00 | 5.31% | 548,091 |
| Oct 3, 2025 | 22.88 | 23.74 | 22.46 | 23.74 | 23.74 | 4.21% | 469,061 |
| Oct 2, 2025 | 22.70 | 22.86 | 22.40 | 22.78 | 22.78 | 1.15% | 179,714 |
| Oct 1, 2025 | 22.08 | 22.56 | 21.84 | 22.52 | 22.52 | 2.18% | 5,332,675 |
| Sep 30, 2025 | 21.90 | 22.18 | 21.70 | 22.04 | 22.04 | 0.46% | 208,719 |
| Sep 29, 2025 | 22.32 | 22.34 | 21.88 | 21.94 | 21.94 | -0.81% | 92,722 |