Skip to main content
Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain flag Spain · Delayed Price · Currency is EUR
21.54
-0.56 (-2.53%)
Mar 2, 2026, 3:48 PM CET

BME:ANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202621.0621.9420.9821.70--1.81%180,666
Feb 27, 202621.4022.5620.4422.1022.103.08%1,110,458
Feb 26, 202622.0022.2021.2421.4421.44-2.37%434,662
Feb 25, 202621.6422.0821.3821.9621.962.04%282,768
Feb 24, 202621.4221.7821.4221.5221.520.56%194,730
Feb 23, 202621.7021.7221.2821.4021.40-1.74%177,691
Feb 20, 202621.4421.8421.4421.7821.781.11%220,303
Feb 19, 202621.9221.9821.3021.5421.54-3.15%301,919
Feb 18, 202621.7622.2821.6622.2422.242.87%405,619
Feb 17, 202621.7421.7821.4221.6221.620.75%201,634
Feb 16, 202621.6621.7621.3221.4621.46-0.19%151,464
Feb 13, 202621.2821.6821.2421.5021.501.32%257,274
Feb 12, 202621.8622.1821.2021.2221.22-2.39%360,085
Feb 11, 202622.0022.0821.6621.7421.74-0.73%235,494
Feb 10, 202621.4821.9421.3621.9021.902.15%285,872
Feb 9, 202621.5021.6821.2621.4421.440.75%317,669
Feb 6, 202620.9821.4020.9821.2821.280.57%183,181
Feb 5, 202621.2221.3620.9021.1621.16-0.94%273,027
Feb 4, 202621.5221.7621.3221.3621.36-0.84%147,401
Feb 3, 202621.3221.5821.1021.5421.541.80%167,942
Feb 2, 202621.1821.5021.0821.1621.16-1.03%153,638
Jan 30, 202621.5221.6621.1621.3821.380.19%155,074
Jan 29, 202621.8021.9621.2421.3421.34-1.66%234,295
Jan 28, 202621.7021.7821.3821.7021.70-144,476
Jan 27, 202621.5021.7221.2621.7021.701.21%183,431
Jan 26, 202621.4821.5621.3021.4421.440.47%140,785
Jan 23, 202621.4021.4021.0821.3421.340.19%273,592
Jan 22, 202621.4021.4020.6221.3021.301.82%255,298
Jan 21, 202620.7021.2020.6420.9220.921.06%362,080
Jan 20, 202621.3021.3820.4220.7020.70-4.52%540,595
Jan 19, 202621.4821.7821.2221.6821.68-0.82%200,327
Jan 16, 202621.6421.9821.6021.8621.86-260,605
Jan 15, 202621.9422.1021.7621.8621.86-268,535
Jan 14, 202622.3622.6221.5221.8621.86-2.15%371,333
Jan 13, 202622.0822.3821.8622.3422.342.01%279,983
Jan 12, 202622.4822.4821.7221.9021.90-2.58%234,760
Jan 9, 202623.0223.1022.3022.4822.48-2.35%306,525
Jan 8, 202623.6423.7822.9423.0223.02-3.03%231,073
Jan 7, 202623.9624.1623.7223.7423.740.68%521,683
Jan 6, 202623.5023.9023.3423.5823.581.03%235,679
Jan 5, 202623.2023.4822.7823.3423.340.86%336,673
Jan 2, 202622.4823.2222.3823.1423.143.30%204,491
Dec 31, 202522.2822.4222.2222.4022.400.18%111,116
Dec 30, 202522.2622.4822.1222.3622.360.45%152,900
Dec 29, 202521.9222.2621.7022.2622.261.00%186,072
Dec 24, 202521.8022.0421.8022.0422.040.92%44,691
Dec 23, 202521.7022.0421.3221.8421.840.65%166,545
Dec 22, 202521.7621.7621.3821.7021.70-0.46%136,462
Dec 19, 202521.4422.0021.4421.8021.801.21%889,410
Dec 18, 202521.4821.5621.3021.5421.540.19%172,550
Dec 17, 202521.7221.8621.4021.5021.50-1.01%154,736
Dec 16, 202521.5021.8221.3021.7221.721.21%222,209
Dec 15, 202521.0421.4621.0021.4621.462.58%259,137
Dec 12, 202520.5421.0820.5220.9220.922.15%194,412
Dec 11, 202520.6420.7420.4220.4820.48-1.73%293,096
Dec 10, 202521.0821.1020.8220.8420.84-1.14%261,784
Dec 9, 202521.1621.3821.0421.0821.08-0.19%103,035
Dec 8, 202521.1021.3021.1021.1221.120.28%119,060
Dec 5, 202521.5821.5821.0221.0621.06-1.13%258,768
Dec 4, 202520.9221.3620.9021.3021.301.82%156,198
Dec 3, 202521.1021.3620.8420.9220.92-0.76%193,354
Dec 2, 202520.6421.3020.5421.0821.082.03%244,722
Dec 1, 202521.0021.0020.6220.6620.66-1.99%147,241
Nov 28, 202521.2021.2020.8821.0821.08-0.28%194,189
Nov 27, 202520.9021.3020.8221.1421.142.13%213,127
Nov 26, 202520.6820.9620.4820.7020.701.97%324,594
Nov 25, 202520.4420.4420.0020.3020.30-0.88%254,690
Nov 24, 202520.0020.5219.9920.4820.481.69%377,513
Nov 21, 202520.5020.5419.9420.1420.14-2.89%331,104
Nov 20, 202521.1621.4820.7420.7420.74-1.89%243,441
Nov 19, 202521.7021.7221.1421.1421.14-3.03%911,501
Nov 18, 202522.1022.4221.8021.8021.80-2.94%369,459
Nov 17, 202522.8423.0422.0822.4622.46-0.88%367,724
Nov 14, 202523.2223.3421.8422.6622.66-5.90%945,745
Nov 13, 202524.2024.6024.0424.0824.08-0.58%175,445
Nov 12, 202523.9024.2823.9024.2224.221.68%910,785
Nov 11, 202524.5424.5823.7223.8223.82-2.78%179,868
Nov 10, 202524.2624.6224.2624.5024.501.66%137,885
Nov 7, 202524.6424.9624.0624.1024.10-1.23%224,442
Nov 6, 202525.1625.1624.3824.4024.40-2.63%277,030
Nov 5, 202524.7225.0624.5025.0625.061.13%264,134
Nov 4, 202523.8824.7823.5824.7824.782.74%5,303,732
Nov 3, 202523.8624.3023.6424.1224.121.09%296,863
Oct 31, 202524.2624.3223.8423.8623.86-1.24%153,567
Oct 30, 202523.9224.3223.5024.1624.16-0.41%524,833
Oct 29, 202524.8824.8824.2624.2624.26-1.78%216,545
Oct 28, 202524.2624.9024.2624.7024.701.73%754,833
Oct 27, 202524.5624.5624.1024.2824.28-0.82%162,384
Oct 24, 202524.4024.5623.9224.4824.480.33%212,426
Oct 23, 202524.1624.5023.6424.4024.402.09%253,206
Oct 22, 202524.2224.7223.8023.9023.90-0.50%338,874
Oct 21, 202524.6424.6424.0224.0224.02-1.88%247,613
Oct 20, 202524.6024.9224.3224.4824.480.16%533,091
Oct 17, 202524.6224.6224.2224.4424.44-0.65%272,760
Oct 16, 202524.4824.8424.2624.6024.601.23%375,806
Oct 15, 202524.3224.4223.8224.3024.301.08%405,636
Oct 14, 202524.5024.9623.7624.0424.04-3.53%419,578
Oct 13, 202524.5424.9224.3824.9224.921.55%228,257
Oct 10, 202524.8225.1024.5424.5424.54-1.68%175,675
Oct 9, 202524.7025.1624.5424.9624.961.22%253,617