Acciona, S.A. (BME:ANA)
Spain
· Delayed Price · Currency is EUR 241.40
-0.80 (-0.33%)
Apr 28, 2026, 5:35 PM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 242.00 | 245.40 | 239.60 | 241.40 | 241.40 | -0.33% | 49,986 |
| Apr 27, 2026 | 239.20 | 249.00 | 237.80 | 242.20 | 242.20 | 2.11% | 65,840 |
| Apr 24, 2026 | 240.00 | 242.20 | 237.20 | 237.20 | 237.20 | -1.66% | 94,273 |
| Apr 23, 2026 | 237.80 | 242.00 | 237.20 | 241.20 | 241.20 | 1.09% | 56,926 |
| Apr 22, 2026 | 235.00 | 239.40 | 235.00 | 238.60 | 238.60 | 1.71% | 55,960 |
| Apr 21, 2026 | 239.60 | 241.00 | 234.40 | 234.60 | 234.60 | -1.68% | 72,803 |
| Apr 20, 2026 | 238.80 | 241.60 | 236.80 | 238.60 | 238.60 | -0.50% | 89,240 |
| Apr 17, 2026 | 240.00 | 243.80 | 233.80 | 239.80 | 239.80 | -0.91% | 67,565 |
| Apr 16, 2026 | 242.00 | 244.80 | 239.80 | 242.00 | 242.00 | 0.67% | 81,864 |
| Apr 15, 2026 | 240.00 | 243.40 | 239.60 | 240.40 | 240.40 | -0.08% | 74,932 |
| Apr 14, 2026 | 238.80 | 241.80 | 233.40 | 240.60 | 240.60 | 1.52% | 77,069 |
| Apr 13, 2026 | 235.40 | 237.80 | 234.40 | 237.00 | 237.00 | -1.17% | 60,576 |
| Apr 10, 2026 | 238.00 | 240.60 | 236.00 | 239.80 | 239.80 | 1.18% | 45,293 |
| Apr 9, 2026 | 234.20 | 238.00 | 234.20 | 237.00 | 237.00 | 0.85% | 53,599 |
| Apr 8, 2026 | 240.80 | 241.00 | 229.40 | 235.00 | 235.00 | 2.09% | 78,333 |
| Apr 7, 2026 | 230.20 | 235.00 | 229.60 | 230.20 | 230.20 | -0.60% | 63,745 |
| Apr 2, 2026 | 227.00 | 232.00 | 226.40 | 231.60 | 231.60 | 0.87% | 53,750 |
| Apr 1, 2026 | 227.40 | 230.40 | 227.20 | 229.60 | 229.60 | 3.05% | 74,663 |
| Mar 31, 2026 | 222.00 | 226.80 | 218.00 | 222.80 | 222.80 | 0.81% | 95,079 |
| Mar 30, 2026 | 211.40 | 221.00 | 210.00 | 221.00 | 221.00 | 3.56% | 109,886 |
| Mar 27, 2026 | 216.20 | 217.00 | 209.60 | 213.40 | 213.40 | -1.20% | 76,315 |
| Mar 26, 2026 | 213.80 | 216.20 | 212.40 | 216.00 | 216.00 | -0.37% | 68,668 |
| Mar 25, 2026 | 213.20 | 216.80 | 211.40 | 216.80 | 216.80 | 3.34% | 59,555 |
| Mar 24, 2026 | 212.00 | 212.20 | 207.20 | 209.80 | 209.80 | -0.76% | 64,657 |
| Mar 23, 2026 | 204.00 | 215.80 | 199.70 | 211.40 | 211.40 | 1.63% | 79,341 |
| Mar 20, 2026 | 213.20 | 216.80 | 208.00 | 208.00 | 208.00 | -1.23% | 244,333 |
| Mar 19, 2026 | 215.00 | 216.20 | 209.80 | 210.60 | 210.60 | -3.84% | 98,363 |
| Mar 18, 2026 | 225.20 | 225.20 | 217.40 | 219.00 | 219.00 | -1.62% | 67,270 |
| Mar 17, 2026 | 216.00 | 225.60 | 216.00 | 222.60 | 222.60 | 2.11% | 85,202 |
| Mar 16, 2026 | 214.80 | 219.60 | 214.40 | 218.00 | 218.00 | 0.74% | 124,424 |
| Mar 13, 2026 | 214.60 | 222.60 | 212.40 | 216.40 | 216.40 | 0.28% | 76,718 |
| Mar 12, 2026 | 217.40 | 218.40 | 212.80 | 215.80 | 215.80 | -1.10% | 75,941 |
| Mar 11, 2026 | 213.40 | 220.80 | 213.40 | 218.20 | 218.20 | 1.02% | 91,922 |
| Mar 10, 2026 | 215.00 | 219.00 | 212.00 | 216.00 | 216.00 | 3.65% | 69,966 |
| Mar 9, 2026 | 201.40 | 211.00 | 198.60 | 208.40 | 208.40 | -0.67% | 68,931 |
| Mar 6, 2026 | 216.40 | 217.80 | 207.20 | 209.80 | 209.80 | -2.87% | 88,338 |
| Mar 5, 2026 | 220.60 | 225.60 | 216.00 | 216.00 | 216.00 | -2.35% | 88,946 |
| Mar 4, 2026 | 217.00 | 225.20 | 216.00 | 221.20 | 221.20 | 1.75% | 400,904 |
| Mar 3, 2026 | 237.00 | 238.60 | 217.40 | 217.40 | 217.40 | -11.77% | 229,218 |
| Mar 2, 2026 | 233.60 | 246.40 | 233.20 | 246.40 | 246.40 | -0.16% | 227,109 |
| 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% | 109,082 |
| 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% | 49,419 |
| 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 |