Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain
· Delayed Price · Currency is EUR 22.12
-0.06 (-0.27%)
Sep 26, 2025, 5:35 PM CET
BME:ANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.54 | 22.54 | 21.98 | 22.12 | 22.12 | -0.27% | 124,677 |
| Sep 25, 2025 | 22.80 | 22.80 | 22.18 | 22.18 | 22.18 | -2.46% | 107,161 |
| Sep 24, 2025 | 22.64 | 22.82 | 22.52 | 22.74 | 22.74 | 0.80% | 92,314 |
| Sep 23, 2025 | 22.36 | 22.86 | 22.36 | 22.56 | 22.56 | 1.35% | 134,062 |
| Sep 22, 2025 | 21.90 | 22.30 | 21.90 | 22.26 | 22.26 | 1.00% | 131,569 |
| Sep 19, 2025 | 22.20 | 22.44 | 21.64 | 22.04 | 22.04 | -1.08% | 1,434,448 |
| Sep 18, 2025 | 22.48 | 22.48 | 22.18 | 22.28 | 22.28 | -0.80% | 100,237 |
| Sep 17, 2025 | 22.12 | 22.58 | 21.86 | 22.46 | 22.46 | 2.18% | 159,719 |
| Sep 16, 2025 | 22.52 | 22.52 | 21.86 | 21.98 | 21.98 | -1.43% | 141,257 |
| Sep 15, 2025 | 22.34 | 22.48 | 22.20 | 22.30 | 22.30 | -0.45% | 271,290 |
| Sep 12, 2025 | 22.78 | 22.78 | 22.18 | 22.40 | 22.40 | -0.88% | 145,117 |
| Sep 11, 2025 | 22.42 | 22.72 | 22.42 | 22.60 | 22.60 | 0.09% | 504,179 |
| Sep 10, 2025 | 22.38 | 22.78 | 22.24 | 22.58 | 22.58 | 1.35% | 619,396 |
| Sep 9, 2025 | 22.58 | 22.94 | 22.28 | 22.28 | 22.28 | -2.19% | 289,009 |
| Sep 8, 2025 | 22.78 | 22.98 | 22.64 | 22.78 | 22.78 | 0.18% | 320,658 |
| Sep 5, 2025 | 22.22 | 22.86 | 22.16 | 22.74 | 22.74 | 2.06% | 176,809 |
| Sep 4, 2025 | 22.28 | 22.48 | 22.24 | 22.28 | 22.28 | -0.62% | 235,387 |
| Sep 3, 2025 | 22.64 | 22.66 | 22.26 | 22.42 | 22.42 | -0.18% | 165,489 |
| Sep 2, 2025 | 22.34 | 22.54 | 22.18 | 22.46 | 22.46 | -0.27% | 189,728 |
| Sep 1, 2025 | 22.82 | 22.96 | 22.42 | 22.52 | 22.52 | -2.00% | 175,489 |
| Aug 29, 2025 | 23.58 | 23.58 | 22.98 | 22.98 | 22.98 | -2.54% | 204,361 |
| Aug 28, 2025 | 23.38 | 23.62 | 22.90 | 23.58 | 23.58 | -0.84% | 168,189 |
| Aug 27, 2025 | 23.28 | 24.12 | 23.28 | 23.78 | 23.78 | 2.15% | 249,104 |
| Aug 26, 2025 | 23.20 | 23.52 | 23.16 | 23.28 | 23.28 | -0.09% | 130,006 |
| Aug 25, 2025 | 24.16 | 24.16 | 23.12 | 23.30 | 23.30 | -3.32% | 260,822 |
| Aug 22, 2025 | 23.68 | 24.16 | 23.64 | 24.10 | 24.10 | 1.26% | 126,666 |
| Aug 21, 2025 | 23.94 | 24.06 | 23.80 | 23.80 | 23.80 | -0.67% | 170,436 |
| Aug 20, 2025 | 23.76 | 24.06 | 23.70 | 23.96 | 23.96 | 0.93% | 117,344 |
| Aug 19, 2025 | 23.72 | 23.78 | 23.60 | 23.74 | 23.74 | 0.17% | 159,752 |
| Aug 18, 2025 | 23.40 | 24.00 | 23.40 | 23.70 | 23.70 | 1.37% | 265,673 |
| Aug 15, 2025 | 23.30 | 23.40 | 23.16 | 23.38 | 23.38 | 0.43% | 146,856 |
| Aug 14, 2025 | 23.16 | 23.40 | 23.14 | 23.28 | 23.28 | 0.09% | 158,325 |
| Aug 13, 2025 | 23.26 | 23.46 | 23.24 | 23.26 | 23.26 | 0.17% | 232,240 |
| Aug 12, 2025 | 23.30 | 23.58 | 23.22 | 23.22 | 23.22 | -0.43% | 170,107 |
| Aug 11, 2025 | 23.60 | 23.60 | 23.06 | 23.32 | 23.32 | -1.19% | 179,284 |
| Aug 8, 2025 | 23.52 | 23.82 | 23.52 | 23.60 | 23.60 | 0.51% | 271,617 |
| Aug 7, 2025 | 23.78 | 23.78 | 23.26 | 23.48 | 23.48 | -0.34% | 201,997 |
| Aug 6, 2025 | 23.60 | 23.72 | 23.40 | 23.56 | 23.56 | - | 291,743 |
| Aug 5, 2025 | 23.60 | 23.68 | 23.42 | 23.56 | 23.56 | 0.43% | 269,352 |
| Aug 4, 2025 | 23.16 | 23.46 | 23.04 | 23.46 | 23.46 | 1.03% | 430,212 |
| Aug 1, 2025 | 23.38 | 23.50 | 23.14 | 23.22 | 23.22 | -1.53% | 389,007 |
| Jul 31, 2025 | 23.60 | 23.80 | 23.34 | 23.58 | 23.58 | 0.17% | 300,409 |
| Jul 30, 2025 | 23.04 | 23.80 | 23.04 | 23.54 | 23.54 | 1.20% | 437,696 |
| Jul 29, 2025 | 23.78 | 24.04 | 23.04 | 23.26 | 23.26 | -4.20% | 737,528 |
| Jul 28, 2025 | 24.50 | 24.80 | 24.14 | 24.28 | 24.28 | -0.33% | 5,276,531 |
| Jul 25, 2025 | 24.48 | 24.54 | 24.14 | 24.36 | 24.36 | -0.49% | 355,451 |
| Jul 24, 2025 | 24.94 | 25.02 | 24.38 | 24.48 | 24.48 | -2.31% | 372,562 |
| Jul 23, 2025 | 25.60 | 25.60 | 24.82 | 25.06 | 25.06 | -2.11% | 505,732 |
| Jul 22, 2025 | 24.84 | 25.64 | 24.80 | 25.60 | 25.60 | 2.89% | 531,226 |
| Jul 21, 2025 | 24.20 | 24.88 | 24.20 | 24.88 | 24.88 | 2.98% | 410,777 |