Acciona, S.A. (BME:ANA)
Spain
· Delayed Price · Currency is EUR 246.80
+27.00 (12.28%)
At close: Feb 27, 2026
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 223.40 | 260.00 | 222.40 | 246.80 | 246.80 | 12.28% | 506,937 |
| Feb 26, 2026 | 217.60 | 223.20 | 214.20 | 219.80 | 219.80 | 0.18% | 148,186 |
| Feb 25, 2026 | 203.40 | 219.60 | 203.40 | 219.40 | 219.40 | 8.29% | 138,141 |
| Feb 24, 2026 | 197.00 | 203.60 | 196.90 | 202.60 | 202.60 | 3.21% | 76,993 |
| Feb 23, 2026 | 198.90 | 199.10 | 195.70 | 196.30 | 196.30 | -0.61% | 49,612 |
| Feb 20, 2026 | 197.80 | 199.70 | 196.30 | 197.50 | 197.50 | 0.36% | 109,031 |
| Feb 19, 2026 | 200.40 | 200.60 | 194.40 | 196.80 | 196.80 | -2.38% | 82,394 |
| Feb 18, 2026 | 197.00 | 203.20 | 196.20 | 201.60 | 201.60 | 2.44% | 79,801 |
| Feb 17, 2026 | 194.60 | 196.80 | 192.70 | 196.80 | 196.80 | 1.55% | 68,542 |
| Feb 16, 2026 | 190.00 | 194.90 | 189.60 | 193.80 | 193.80 | 2.16% | 53,865 |
| Feb 13, 2026 | 185.60 | 192.60 | 185.10 | 189.70 | 189.70 | 1.93% | 73,428 |
| Feb 12, 2026 | 193.00 | 194.10 | 185.70 | 186.10 | 186.10 | -2.00% | 80,765 |
| Feb 11, 2026 | 191.90 | 192.50 | 188.00 | 189.90 | 189.90 | -0.47% | 50,771 |
| Feb 10, 2026 | 189.90 | 190.80 | 186.70 | 190.80 | 190.80 | 0.58% | 82,322 |
| Feb 9, 2026 | 186.00 | 189.70 | 184.30 | 189.70 | 189.70 | 2.76% | 60,367 |
| Feb 6, 2026 | 179.90 | 184.60 | 179.90 | 184.60 | 184.60 | 1.93% | 48,212 |
| Feb 5, 2026 | 182.40 | 183.10 | 178.90 | 181.10 | 181.10 | -0.66% | 55,676 |
| Feb 4, 2026 | 182.20 | 184.70 | 181.60 | 182.30 | 182.30 | 0.11% | 42,607 |
| Feb 3, 2026 | 182.40 | 182.70 | 180.30 | 182.10 | 182.10 | 0.94% | 70,339 |
| Feb 2, 2026 | 179.90 | 182.80 | 179.50 | 180.40 | 180.40 | -0.55% | 33,558 |
| Jan 30, 2026 | 180.00 | 183.60 | 179.20 | 181.40 | 181.40 | 0.39% | 49,416 |
| Jan 29, 2026 | 183.20 | 184.10 | 179.60 | 180.70 | 180.70 | -0.82% | 47,485 |
| Jan 28, 2026 | 182.80 | 184.00 | 179.60 | 182.20 | 182.20 | -0.49% | 49,374 |
| Jan 27, 2026 | 182.10 | 183.50 | 180.30 | 183.10 | 183.10 | 1.10% | 52,414 |
| Jan 26, 2026 | 181.00 | 182.80 | 180.60 | 181.10 | 181.10 | 0.06% | 44,083 |
| Jan 23, 2026 | 181.50 | 182.00 | 179.70 | 181.00 | 181.00 | -0.22% | 38,597 |
| Jan 22, 2026 | 179.80 | 181.40 | 176.40 | 181.40 | 181.40 | 2.72% | 54,764 |
| Jan 21, 2026 | 176.00 | 177.80 | 173.80 | 176.60 | 176.60 | 0.51% | 75,118 |
| Jan 20, 2026 | 180.90 | 181.10 | 174.10 | 175.70 | 175.70 | -4.09% | 106,669 |
| Jan 19, 2026 | 184.00 | 184.30 | 182.10 | 183.20 | 183.20 | -1.51% | 45,089 |
| Jan 16, 2026 | 185.80 | 186.60 | 184.20 | 186.00 | 186.00 | -0.05% | 41,850 |
| Jan 15, 2026 | 188.90 | 189.10 | 185.30 | 186.10 | 186.10 | -1.12% | 53,773 |
| Jan 14, 2026 | 190.00 | 192.30 | 184.00 | 188.20 | 188.20 | -0.53% | 60,015 |
| Jan 13, 2026 | 188.70 | 190.10 | 187.50 | 189.20 | 189.20 | 0.64% | 44,372 |
| Jan 12, 2026 | 191.10 | 191.10 | 186.90 | 188.00 | 188.00 | -1.83% | 37,296 |
| Jan 9, 2026 | 192.80 | 193.90 | 189.20 | 191.50 | 191.50 | -0.73% | 57,104 |
| Jan 8, 2026 | 196.20 | 197.00 | 191.60 | 192.90 | 192.90 | -1.88% | 54,205 |
| Jan 7, 2026 | 194.90 | 198.20 | 194.10 | 196.60 | 196.60 | 1.81% | 82,074 |
| Jan 6, 2026 | 192.80 | 197.10 | 192.80 | 193.10 | 193.10 | 0.73% | 76,561 |
| Jan 5, 2026 | 191.50 | 193.00 | 187.10 | 191.70 | 191.70 | 0.52% | 72,441 |
| Jan 2, 2026 | 186.10 | 191.10 | 186.10 | 190.70 | 190.70 | 2.58% | 62,208 |
| Dec 31, 2025 | 185.00 | 185.90 | 184.60 | 185.90 | 185.90 | -0.11% | 20,200 |
| Dec 30, 2025 | 185.00 | 186.40 | 184.40 | 186.10 | 186.10 | 0.11% | 32,647 |
| Dec 29, 2025 | 183.50 | 185.90 | 182.80 | 185.90 | 185.90 | 0.81% | 41,019 |
| Dec 24, 2025 | 184.00 | 184.70 | 183.80 | 184.40 | 184.40 | 0.11% | 8,621 |
| Dec 23, 2025 | 185.40 | 186.20 | 184.20 | 184.20 | 184.20 | -0.65% | 36,383 |
| Dec 22, 2025 | 186.20 | 186.40 | 182.50 | 185.40 | 185.40 | -0.59% | 51,981 |
| Dec 19, 2025 | 181.90 | 187.90 | 181.60 | 186.50 | 186.50 | 2.81% | 120,850 |
| Dec 18, 2025 | 180.70 | 182.30 | 179.80 | 181.40 | 181.40 | -0.17% | 78,304 |
| Dec 17, 2025 | 184.10 | 184.80 | 180.20 | 181.70 | 181.70 | -1.41% | 86,716 |
| Dec 16, 2025 | 181.50 | 186.40 | 181.50 | 184.30 | 184.30 | 1.26% | 79,513 |
| Dec 15, 2025 | 179.70 | 182.90 | 179.10 | 182.00 | 182.00 | 1.73% | 49,924 |
| Dec 12, 2025 | 177.80 | 180.20 | 176.80 | 178.90 | 178.90 | 1.42% | 41,803 |
| Dec 11, 2025 | 177.40 | 177.40 | 175.20 | 176.40 | 176.40 | -0.23% | 46,974 |
| Dec 10, 2025 | 175.30 | 178.40 | 175.30 | 176.80 | 176.80 | 0.11% | 55,120 |
| Dec 9, 2025 | 176.70 | 179.20 | 175.10 | 176.60 | 176.60 | -0.06% | 56,552 |
| Dec 8, 2025 | 174.70 | 177.90 | 174.70 | 176.70 | 176.70 | 1.49% | 58,134 |
| Dec 5, 2025 | 175.50 | 175.80 | 173.40 | 174.10 | 174.10 | -0.51% | 98,484 |
| Dec 4, 2025 | 172.40 | 175.50 | 171.80 | 175.00 | 175.00 | 2.46% | 83,038 |
| Dec 3, 2025 | 172.30 | 173.40 | 170.50 | 170.80 | 170.80 | -0.87% | 227,874 |
| Dec 2, 2025 | 169.90 | 173.90 | 169.50 | 172.30 | 172.30 | 1.35% | 73,095 |
| Dec 1, 2025 | 171.20 | 172.60 | 169.10 | 170.00 | 170.00 | -1.68% | 138,105 |
| Nov 28, 2025 | 175.20 | 175.20 | 171.10 | 172.90 | 172.90 | -0.75% | 42,972 |
| Nov 27, 2025 | 173.70 | 175.60 | 172.60 | 174.20 | 174.20 | 0.58% | 67,882 |
| Nov 26, 2025 | 171.50 | 174.40 | 171.30 | 173.20 | 173.20 | 2.36% | 80,348 |
| Nov 25, 2025 | 171.90 | 171.90 | 167.20 | 169.20 | 169.20 | -0.99% | 1,304,213 |
| Nov 24, 2025 | 168.40 | 170.90 | 166.70 | 170.90 | 170.90 | 1.06% | 334,277 |
| Nov 21, 2025 | 166.80 | 173.20 | 165.00 | 169.10 | 169.10 | -2.87% | 113,850 |
| Nov 20, 2025 | 178.20 | 179.70 | 174.10 | 174.10 | 174.10 | -1.58% | 78,641 |
| Nov 19, 2025 | 179.00 | 180.20 | 174.10 | 176.90 | 176.90 | -1.61% | 113,767 |
| Nov 18, 2025 | 178.30 | 182.40 | 177.00 | 179.80 | 179.80 | -0.83% | 100,273 |
| Nov 17, 2025 | 183.00 | 183.70 | 178.50 | 181.30 | 181.30 | -0.93% | 83,568 |
| Nov 14, 2025 | 195.00 | 195.00 | 175.70 | 183.00 | 183.00 | -7.62% | 224,568 |
| Nov 13, 2025 | 201.60 | 203.00 | 198.10 | 198.10 | 198.10 | -1.54% | 49,575 |
| Nov 12, 2025 | 196.90 | 201.20 | 196.70 | 201.20 | 201.20 | 3.13% | 227,677 |
| Nov 11, 2025 | 199.00 | 199.10 | 193.80 | 195.10 | 195.10 | -1.71% | 34,277 |
| Nov 10, 2025 | 196.50 | 199.80 | 196.20 | 198.50 | 198.50 | 1.85% | 33,686 |
| Nov 7, 2025 | 196.70 | 198.70 | 194.40 | 194.90 | 194.90 | -0.51% | 220,142 |
| Nov 6, 2025 | 198.00 | 198.10 | 194.40 | 195.90 | 195.90 | -1.16% | 56,188 |
| Nov 5, 2025 | 197.10 | 202.40 | 195.90 | 198.20 | 198.20 | -0.45% | 74,594 |
| Nov 4, 2025 | 191.80 | 199.10 | 190.50 | 199.10 | 199.10 | 2.47% | 70,087 |
| Nov 3, 2025 | 191.90 | 194.40 | 191.10 | 194.30 | 194.30 | 1.20% | 104,448 |
| Oct 31, 2025 | 195.20 | 196.30 | 191.50 | 192.00 | 192.00 | -1.29% | 62,087 |
| Oct 30, 2025 | 192.90 | 195.00 | 191.00 | 194.50 | 194.50 | 0.15% | 64,304 |
| Oct 29, 2025 | 195.90 | 196.20 | 193.50 | 194.20 | 194.20 | -0.82% | 63,571 |
| Oct 28, 2025 | 192.60 | 197.60 | 192.40 | 195.80 | 195.80 | 3.05% | 82,587 |
| Oct 27, 2025 | 191.20 | 191.40 | 188.70 | 190.00 | 190.00 | -0.68% | 47,500 |
| Oct 24, 2025 | 190.90 | 191.30 | 188.30 | 191.30 | 191.30 | 0.42% | 35,427 |
| Oct 23, 2025 | 186.60 | 190.90 | 186.60 | 190.50 | 190.50 | 1.44% | 41,158 |
| Oct 22, 2025 | 187.30 | 192.10 | 186.90 | 187.80 | 187.80 | 0.70% | 80,098 |
| Oct 21, 2025 | 188.00 | 189.30 | 186.10 | 186.50 | 186.50 | -0.69% | 41,401 |
| Oct 20, 2025 | 187.30 | 189.80 | 186.50 | 187.80 | 187.80 | 0.81% | 33,035 |
| Oct 17, 2025 | 187.30 | 188.80 | 183.80 | 186.30 | 186.30 | -1.27% | 54,684 |
| Oct 16, 2025 | 187.00 | 188.70 | 185.90 | 188.70 | 188.70 | 1.51% | 37,859 |
| Oct 15, 2025 | 182.70 | 185.90 | 182.00 | 185.90 | 185.90 | 2.14% | 57,523 |
| Oct 14, 2025 | 183.00 | 183.90 | 179.00 | 182.00 | 182.00 | -1.03% | 52,092 |
| Oct 13, 2025 | 182.70 | 184.80 | 181.70 | 183.90 | 183.90 | 0.71% | 43,996 |
| Oct 10, 2025 | 185.40 | 186.60 | 182.60 | 182.60 | 182.60 | -1.83% | 72,903 |
| Oct 9, 2025 | 181.50 | 186.60 | 181.00 | 186.00 | 186.00 | 2.76% | 70,008 |
| Oct 8, 2025 | 179.50 | 183.20 | 179.50 | 181.00 | 181.00 | 1.29% | 55,962 |