Acciona, S.A. (BME:ANA)
Spain
· Delayed Price · Currency is EUR 174.10
-0.90 (-0.51%)
At close: Dec 5, 2025
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 178.50 | 180.10 | 177.10 | 178.70 | 178.70 | 0.17% | 54,385 |
| Oct 6, 2025 | 174.70 | 179.30 | 174.70 | 178.40 | 178.40 | 1.65% | 52,366 |
| Oct 3, 2025 | 174.50 | 176.00 | 173.50 | 175.50 | 175.50 | 1.04% | 43,483 |
| Oct 2, 2025 | 174.30 | 175.00 | 172.20 | 173.70 | 173.70 | -0.29% | 44,112 |
| Oct 1, 2025 | 171.00 | 174.30 | 169.10 | 174.20 | 174.20 | 1.93% | 48,593 |
| Sep 30, 2025 | 170.00 | 171.20 | 167.50 | 170.90 | 170.90 | 0.95% | 66,862 |
| Sep 29, 2025 | 170.20 | 171.20 | 168.00 | 169.30 | 169.30 | -0.35% | 43,979 |
| Sep 26, 2025 | 169.80 | 171.20 | 168.20 | 169.90 | 169.90 | 0.53% | 31,455 |
| Sep 25, 2025 | 172.50 | 172.50 | 169.00 | 169.00 | 169.00 | -1.86% | 42,608 |
| Sep 24, 2025 | 171.80 | 172.90 | 170.80 | 172.20 | 172.20 | 0.76% | 38,001 |
| Sep 23, 2025 | 169.00 | 172.40 | 169.00 | 170.90 | 170.90 | 1.18% | 50,654 |
| Sep 22, 2025 | 165.70 | 169.00 | 165.70 | 168.90 | 168.90 | 1.62% | 67,767 |
| Sep 19, 2025 | 167.80 | 169.60 | 164.50 | 166.20 | 166.20 | -1.19% | 126,582 |
| Sep 18, 2025 | 169.50 | 170.10 | 167.50 | 168.20 | 168.20 | -0.77% | 61,188 |
| Sep 17, 2025 | 165.40 | 169.80 | 165.20 | 169.50 | 169.50 | 1.99% | 58,047 |
| Sep 16, 2025 | 165.00 | 166.20 | 163.70 | 166.20 | 166.20 | -1.42% | 132,347 |
| Sep 15, 2025 | 167.50 | 168.80 | 166.10 | 168.60 | 168.60 | 1.08% | 47,819 |
| Sep 12, 2025 | 169.70 | 170.20 | 165.20 | 166.80 | 166.80 | -1.36% | 50,519 |
| Sep 11, 2025 | 169.60 | 170.70 | 167.30 | 169.10 | 169.10 | -0.12% | 71,839 |
| Sep 10, 2025 | 167.90 | 170.30 | 166.30 | 169.30 | 169.30 | 1.56% | 63,660 |
| Sep 9, 2025 | 169.20 | 170.40 | 165.70 | 166.70 | 166.70 | -1.59% | 58,113 |
| Sep 8, 2025 | 168.10 | 169.80 | 167.50 | 169.40 | 169.40 | 1.01% | 40,753 |
| Sep 5, 2025 | 166.20 | 169.40 | 166.10 | 167.70 | 167.70 | 1.51% | 46,100 |
| Sep 4, 2025 | 165.20 | 166.00 | 164.40 | 165.20 | 165.20 | 0.06% | 54,882 |
| Sep 3, 2025 | 165.00 | 165.70 | 163.70 | 165.10 | 165.10 | 0.49% | 40,698 |
| Sep 2, 2025 | 167.20 | 168.00 | 164.10 | 164.30 | 164.30 | -2.03% | 54,176 |
| Sep 1, 2025 | 169.20 | 169.50 | 167.10 | 167.70 | 167.70 | -0.89% | 41,909 |
| Aug 29, 2025 | 173.80 | 173.80 | 169.20 | 169.20 | 169.20 | -2.37% | 75,778 |
| Aug 28, 2025 | 174.20 | 174.70 | 171.20 | 173.30 | 173.30 | -0.69% | 56,026 |
| Aug 27, 2025 | 173.60 | 177.00 | 173.60 | 174.50 | 174.50 | 0.11% | 44,832 |
| Aug 26, 2025 | 173.10 | 175.20 | 172.60 | 174.30 | 174.30 | 0.46% | 142,046 |
| Aug 25, 2025 | 178.50 | 178.60 | 172.10 | 173.50 | 173.50 | -2.86% | 50,793 |
| Aug 22, 2025 | 175.50 | 179.00 | 175.50 | 178.60 | 178.60 | 0.96% | 47,782 |
| Aug 21, 2025 | 177.10 | 178.00 | 175.60 | 176.90 | 176.90 | -0.34% | 67,911 |
| Aug 20, 2025 | 175.40 | 177.80 | 175.20 | 177.50 | 177.50 | 1.20% | 49,093 |
| Aug 19, 2025 | 174.40 | 175.40 | 173.60 | 175.40 | 175.40 | 0.29% | 67,848 |
| Aug 18, 2025 | 175.00 | 177.40 | 174.10 | 174.90 | 174.90 | 0.29% | 57,711 |
| Aug 15, 2025 | 174.00 | 174.70 | 172.70 | 174.40 | 174.40 | 0.52% | 38,146 |
| Aug 14, 2025 | 172.40 | 173.50 | 172.10 | 173.50 | 173.50 | 0.64% | 48,990 |
| Aug 13, 2025 | 173.00 | 173.10 | 171.50 | 172.40 | 172.40 | 0.76% | 50,853 |
| Aug 12, 2025 | 171.40 | 172.80 | 170.40 | 171.10 | 171.10 | 0.06% | 53,880 |
| Aug 11, 2025 | 170.80 | 171.00 | 168.50 | 171.00 | 171.00 | -0.47% | 46,910 |
| Aug 8, 2025 | 170.60 | 172.80 | 170.50 | 171.80 | 171.80 | 0.94% | 53,636 |
| Aug 7, 2025 | 170.70 | 170.70 | 168.00 | 170.20 | 170.20 | 0.06% | 62,742 |
| Aug 6, 2025 | 168.50 | 170.40 | 167.20 | 170.10 | 170.10 | 1.43% | 56,290 |
| Aug 5, 2025 | 167.90 | 168.20 | 166.10 | 167.70 | 167.70 | 0.78% | 83,462 |
| Aug 4, 2025 | 164.90 | 166.60 | 164.40 | 166.40 | 166.40 | 0.97% | 121,648 |
| Aug 1, 2025 | 167.00 | 167.40 | 164.10 | 164.80 | 164.80 | -2.02% | 93,537 |
| Jul 31, 2025 | 169.10 | 170.10 | 167.50 | 168.20 | 168.20 | -0.12% | 60,390 |
| Jul 30, 2025 | 164.60 | 169.10 | 164.00 | 168.40 | 168.40 | 0.60% | 83,135 |
| Jul 29, 2025 | 171.20 | 171.50 | 166.30 | 167.40 | 167.40 | -3.18% | 102,448 |
| Jul 28, 2025 | 174.20 | 177.70 | 171.90 | 172.90 | 172.90 | 0.35% | 91,106 |
| Jul 25, 2025 | 169.50 | 172.30 | 168.50 | 172.30 | 172.30 | 1.71% | 83,142 |
| Jul 24, 2025 | 165.70 | 169.40 | 164.20 | 169.40 | 169.40 | 2.48% | 95,853 |
| Jul 23, 2025 | 168.70 | 168.90 | 164.40 | 165.30 | 165.30 | -1.90% | 775,954 |
| Jul 22, 2025 | 163.20 | 168.50 | 162.50 | 168.50 | 168.50 | 2.62% | 99,549 |
| Jul 21, 2025 | 160.90 | 164.20 | 160.80 | 164.20 | 164.20 | 2.31% | 79,858 |