Skip to main content
Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain flag Spain · Delayed Price · Currency is EUR
22.52
-0.12 (-0.53%)
Apr 28, 2026, 5:35 PM CET

BME:ANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6823.0022.4422.5222.52-0.53%157,908
Apr 27, 202622.3423.0222.3222.6422.642.82%264,065
Apr 24, 202622.6822.7622.0222.0222.02-2.74%410,060
Apr 23, 202622.4822.7222.3422.6422.640.98%158,793
Apr 22, 202621.8822.6421.8822.4222.421.45%225,283
Apr 21, 202622.0422.2822.0222.1022.101.01%150,010
Apr 20, 202621.6622.1621.6621.8821.880.46%162,977
Apr 17, 202622.0222.2821.5621.7821.78-1.45%307,179
Apr 16, 202622.3422.4422.0022.1022.10-1.07%264,994
Apr 15, 202621.7822.3621.7422.3422.342.57%284,066
Apr 14, 202621.6422.0221.6421.7821.780.46%180,410
Apr 13, 202622.0022.1621.6421.6821.68-2.08%278,964
Apr 10, 202622.1022.3221.9022.1422.140.73%172,173
Apr 9, 202621.5822.1221.5821.9821.980.64%346,931
Apr 8, 202621.9621.9621.0221.8421.842.54%319,596
Apr 7, 202621.4021.8021.2421.3021.30-0.93%196,459
Apr 2, 202621.3021.6021.2021.5021.500.37%283,956
Apr 1, 202621.6021.6021.3021.4221.421.61%396,431
Mar 31, 202621.0221.3421.0221.0821.080.29%154,351
Mar 30, 202620.6021.1420.5221.0221.023.04%377,851
Mar 27, 202621.0021.4020.3020.4020.40-3.68%365,677
Mar 26, 202620.9421.3220.8821.1821.18-0.38%210,097
Mar 25, 202620.9821.3820.8821.2621.261.82%283,189
Mar 24, 202620.6221.0420.5020.8820.881.85%248,819
Mar 23, 202620.0821.0619.7920.5020.50-0.10%235,520
Mar 20, 202620.5421.0420.4220.5220.520.20%829,215
Mar 19, 202620.4220.6620.3420.4820.48-2.01%180,907
Mar 18, 202621.6621.6620.7020.9020.90-2.70%262,054
Mar 17, 202620.6821.6420.5421.4821.483.67%248,274
Mar 16, 202620.7021.0620.5620.7220.72-0.38%190,845
Mar 13, 202620.5421.1820.3220.8020.800.48%250,631
Mar 12, 202620.5020.8020.2620.7020.700.58%182,594
Mar 11, 202620.4821.0820.4620.5820.58-0.29%224,736
Mar 10, 202620.2420.9020.0020.6420.644.98%311,875
Mar 9, 202619.1619.9519.1219.6619.66-1.21%404,932
Mar 6, 202620.2220.6019.7819.9019.90-1.19%321,899
Mar 5, 202620.8021.1620.1420.1420.14-2.71%282,219
Mar 4, 202619.5121.2219.5120.7020.704.23%510,994
Mar 3, 202621.5621.5619.7719.8619.86-8.73%663,849
Mar 2, 202621.0621.9420.9821.7621.76-1.54%648,830
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