Skip to main content
Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain flag Spain · Delayed Price · Currency is EUR
21.06
-0.24 (-1.13%)
At close: Dec 5, 2025

BME:ANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202524.7225.1224.5024.6624.66-0.80%207,602
Oct 7, 202525.1625.1624.6224.8624.86-0.56%217,146
Oct 6, 202523.7225.2423.6625.0025.005.31%548,091
Oct 3, 202522.8823.7422.4623.7423.744.21%469,061
Oct 2, 202522.7022.8622.4022.7822.781.15%179,714
Oct 1, 202522.0822.5621.8422.5222.522.18%5,332,675
Sep 30, 202521.9022.1821.7022.0422.040.46%208,719
Sep 29, 202522.3222.3421.8821.9421.94-0.81%92,722
Sep 26, 202522.5422.5421.9822.1222.12-0.27%124,677
Sep 25, 202522.8022.8022.1822.1822.18-2.46%107,161
Sep 24, 202522.6422.8222.5222.7422.740.80%92,314
Sep 23, 202522.3622.8622.3622.5622.561.35%134,062
Sep 22, 202521.9022.3021.9022.2622.261.00%131,569
Sep 19, 202522.2022.4421.6422.0422.04-1.08%1,433,948
Sep 18, 202522.4822.4822.1822.2822.28-0.80%100,237
Sep 17, 202522.1222.5821.8622.4622.462.18%159,719
Sep 16, 202522.5222.5221.8621.9821.98-1.43%141,257
Sep 15, 202522.3422.4822.2022.3022.30-0.45%270,718
Sep 12, 202522.7822.7822.1822.4022.40-0.88%145,117
Sep 11, 202522.4222.7222.4222.6022.600.09%504,179
Sep 10, 202522.3822.7822.2422.5822.581.35%618,880
Sep 9, 202522.5822.9422.2822.2822.28-2.19%289,009
Sep 8, 202522.7822.9822.6422.7822.780.18%320,658
Sep 5, 202522.2222.8622.1622.7422.742.06%176,809
Sep 4, 202522.2822.4822.2422.2822.28-0.62%235,387
Sep 3, 202522.6422.6622.2622.4222.42-0.18%165,265
Sep 2, 202522.3422.5422.1822.4622.46-0.27%189,728
Sep 1, 202522.8222.9622.4222.5222.52-2.00%175,489
Aug 29, 202523.5823.5822.9822.9822.98-2.54%204,361
Aug 28, 202523.3823.6222.9023.5823.58-0.84%168,189
Aug 27, 202523.2824.1223.2823.7823.782.15%249,081
Aug 26, 202523.2023.5223.1623.2823.28-0.09%130,006
Aug 25, 202524.1624.1623.1223.3023.30-3.32%260,822
Aug 22, 202523.6824.1623.6424.1024.101.26%126,666
Aug 21, 202523.9424.0623.8023.8023.80-0.67%170,436
Aug 20, 202523.7624.0623.7023.9623.960.93%117,344
Aug 19, 202523.7223.7823.6023.7423.740.17%159,752
Aug 18, 202523.4024.0023.4023.7023.701.37%265,673
Aug 15, 202523.3023.4023.1623.3823.380.43%146,856
Aug 14, 202523.1623.4023.1423.2823.280.09%158,325
Aug 13, 202523.2623.4623.2423.2623.260.17%232,240
Aug 12, 202523.3023.5823.2223.2223.22-0.43%170,107
Aug 11, 202523.6023.6023.0623.3223.32-1.19%179,284
Aug 8, 202523.5223.8223.5223.6023.600.51%271,617
Aug 7, 202523.7823.7823.2623.4823.48-0.34%201,997
Aug 6, 202523.6023.7223.4023.5623.56-291,743
Aug 5, 202523.6023.6823.4223.5623.560.43%269,352
Aug 4, 202523.1623.4623.0423.4623.461.03%430,212
Aug 1, 202523.3823.5023.1423.2223.22-1.53%389,007
Jul 31, 202523.6023.8023.3423.5823.580.17%300,409
Jul 30, 202523.0423.8023.0423.5423.541.20%437,696
Jul 29, 202523.7824.0423.0423.2623.26-4.20%737,528
Jul 28, 202524.5024.8024.1424.2824.28-0.33%5,276,531
Jul 25, 202524.4824.5424.1424.3624.36-0.49%355,451
Jul 24, 202524.9425.0224.3824.4824.48-2.31%372,562
Jul 23, 202525.6025.6024.8225.0625.06-2.11%505,732
Jul 22, 202524.8425.6424.8025.6025.602.89%531,226
Jul 21, 202524.2024.8824.2024.8824.882.98%410,777