Acciona, S.A. (BIT:1ANA)
Italy
· Delayed Price · Currency is EUR 219.00
-13.40 (-5.77%)
Last updated: Mar 5, 2026, 5:00 PM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 243.40 | 243.40 | 218.40 | 219.00 | 219.00 | -5.77% | 3 |
| Mar 4, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -0.60% | - |
| Mar 3, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -4.80% | - |
| Mar 2, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 10.04% | - |
| Feb 27, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 5.38% | - |
| Feb 26, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 1.44% | - |
| Feb 25, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 5.88% | - |
| Feb 24, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -6.81% | - |
| Feb 23, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 5.06% | - |
| Feb 20, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | 6.45% | - |
| Feb 19, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 1.78% | - |
| Feb 18, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 5.39% | - |
| Feb 17, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -6.47% | - |
| Feb 16, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 6.67% | - |
| Feb 13, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -3.65% | - |
| Feb 12, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -8.11% | - |
| Feb 11, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -3.62% | - |
| Feb 10, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 8.60% | - |
| Feb 9, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 7.43% | - |
| Feb 6, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.06% | - |
| Feb 5, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - | - |
| Feb 4, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 5.65% | - |
| Feb 3, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1.80% | - |
| Feb 2, 2026 | 173.30 | 179.00 | 173.30 | 166.90 | 166.90 | -8.50% | 40 |
| Jan 30, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.33% | - |
| Jan 29, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -14.49% | - |
| Jan 28, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 5.35% | - |
| Jan 27, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 6.21% | - |
| Jan 26, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.14% | - |
| Jan 23, 2026 | 189.90 | 189.90 | 189.90 | 198.20 | 198.20 | 8.01% | 20 |
| Jan 22, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 13.06% | - |
| Jan 21, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -2.70% | - |
| Jan 20, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -3.92% | - |
| Jan 19, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -3.45% | - |
| Jan 16, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -13.06% | - |
| Jan 15, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 7.65% | - |
| Jan 14, 2026 | 179.40 | 185.50 | 179.40 | 192.10 | 192.10 | -3.61% | 165 |
| Jan 13, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 4.45% | - |
| Jan 12, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -1.60% | - |
| Jan 9, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | -1.27% | - |
| Jan 8, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -0.10% | - |
| Jan 7, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -0.05% | - |
| Jan 6, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | -0.20% | - |
| Jan 5, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | -4.87% | - |
| Jan 2, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 6.47% | - |
| Dec 30, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - | - |
| Dec 29, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - | - |
| Dec 23, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.76% | - |
| Dec 22, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -0.91% | - |
| Dec 19, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -1.44% | - |
| Dec 18, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 6.87% | - |
| Dec 17, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 2.68% | - |
| Dec 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Dec 15, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.16% | - |
| Dec 12, 2025 | 189.00 | 189.00 | 185.00 | 183.30 | 183.30 | 1.83% | 4 |
| Dec 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.28% | - |
| Dec 10, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 3.44% | - |
| Dec 9, 2025 | 180.40 | 180.40 | 177.80 | 174.50 | 174.50 | 1.51% | 140 |
| Dec 8, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -3.97% | - |
| Dec 5, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3.59% | - |
| Dec 4, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 3.35% | - |
| Dec 3, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -3.58% | - |
| Dec 2, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -0.06% | - |
| Dec 1, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -2.20% | - |
| Nov 28, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.00% | - |
| Nov 27, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.11% | - |
| Nov 26, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 4.00% | - |
| Nov 25, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 2.37% | - |
| Nov 24, 2025 | 167.90 | 168.00 | 166.70 | 168.50 | 168.50 | -8.17% | 100 |
| Nov 21, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 1.61% | - |
| Nov 20, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.28% | - |
| Nov 19, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -1.04% | - |
| Nov 18, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Nov 17, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -7.25% | - |
| Nov 14, 2025 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | -4.04% | - |
| Nov 13, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | 0.78% | - |
| Nov 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.29% | - |
| Nov 11, 2025 | 208.80 | 208.80 | 208.80 | 204.60 | 204.60 | 2.87% | 2 |
| Nov 10, 2025 | 205.80 | 205.80 | 205.80 | 198.90 | 198.90 | 1.48% | 2 |
| Nov 7, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.10% | - |
| Nov 6, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -0.05% | - |
| Nov 5, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 0.56% | - |
| Nov 4, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.10% | - |
| Nov 3, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -0.20% | - |
| Oct 31, 2025 | 202.00 | 202.00 | 192.50 | 195.80 | 195.80 | 1.71% | 6 |
| Oct 30, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - | - |
| Oct 29, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - | - |
| Oct 28, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.05% | - |
| Oct 27, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 0.10% | - |
| Oct 24, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -0.16% | - |
| Oct 23, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -1.18% | - |
| Oct 22, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 1.88% | - |
| Oct 21, 2025 | 194.40 | 198.00 | 189.00 | 191.20 | 191.20 | 3.24% | 100 |
| Oct 20, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0.87% | - |
| Oct 17, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 0.55% | - |
| Oct 16, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 1.22% | - |
| Oct 15, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.78% | - |
| Oct 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.94% | - |
| Oct 13, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0.06% | - |
| Oct 10, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 0.95% | - |