Acciona, S.A. (BIT:1ANA)
Italy
· Delayed Price · Currency is EUR 179.00
+6.20 (3.59%)
At close: Dec 5, 2025
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 0.06% | - |
| Oct 8, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 3.11% | - |
| Oct 7, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 1.23% | - |
| Oct 6, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 0.29% | - |
| Oct 3, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 0.59% | - |
| Oct 2, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.47% | - |
| Oct 1, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.06% | - |
| Sep 30, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -1.29% | - |
| Sep 29, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -0.18% | - |
| Sep 26, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - | - |
| Sep 25, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.06% | - |
| Sep 24, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 0.47% | - |
| Sep 23, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 2.65% | - |
| Sep 22, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -1.42% | - |
| Sep 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.24% | - |
| Sep 18, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 2.18% | - |
| Sep 17, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.49% | - |
| Sep 16, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -1.20% | - |
| Sep 15, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -1.83% | - |
| Sep 12, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.12% | - |
| Sep 11, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 1.49% | - |
| Sep 10, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -1.47% | - |
| Sep 9, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.83% | - |
| Sep 8, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.60% | - |
| Sep 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 1.27% | - |
| Sep 4, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.43% | - |
| Sep 3, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -1.79% | - |
| Sep 2, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.65% | - |
| Sep 1, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -0.47% | - |
| Aug 29, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -1.97% | - |
| Aug 28, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.69% | - |
| Aug 27, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0.52% | - |
| Aug 26, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -2.31% | - |
| Aug 25, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.85% | - |
| Aug 22, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.90% | - |
| Aug 21, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 1.31% | - |
| Aug 20, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 1.21% | - |
| Aug 19, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Aug 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Aug 14, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.64% | - |
| Aug 13, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 0.12% | - |
| Aug 12, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 1.48% | - |
| Aug 11, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -1.23% | - |
| Aug 8, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1.00% | - |
| Aug 7, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 1.07% | - |
| Aug 6, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.24% | - |
| Aug 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.60% | - |
| Aug 4, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - | - |
| Aug 1, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -1.54% | - |
| Jul 31, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.14% | - |
| Jul 30, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.48% | - |
| Jul 29, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -3.34% | - |
| Jul 28, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 3.09% | - |
| Jul 25, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 2.18% | - |
| Jul 24, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -1.20% | - |
| Jul 23, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 2.14% | - |
| Jul 22, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 1.24% | - |
| Jul 21, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 0.88% | - |
| Jul 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.59% | - |