Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany
· Delayed Price · Currency is EUR 21.08
+0.28 (1.35%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:5BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.35% | - |
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.57% | - |
| Dec 3, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.45% | - |
| Dec 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.45% | - |
| Dec 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.05% | - |
| Nov 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.65% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.09% | - |
| Nov 26, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.20% | - |
| Nov 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.90% | - |
| Nov 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.89% | - |
| Nov 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -4.62% | - |
| Nov 20, 2025 | 21.12 | 21.20 | 21.12 | 21.20 | 21.20 | -1.94% | 141 |
| Nov 19, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.01% | - |
| Nov 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.33% | - |
| Nov 17, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.27% | - |
| Nov 14, 2025 | 23.74 | 23.74 | 22.30 | 22.30 | 22.30 | -6.69% | 500 |
| Nov 13, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.10% | - |
| Nov 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -2.88% | - |
| Nov 11, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.08% | - |
| Nov 10, 2025 | 24.18 | 24.32 | 24.18 | 24.32 | 24.32 | 0.66% | 350 |
| Nov 7, 2025 | 24.18 | 24.18 | 24.16 | 24.16 | 24.16 | -2.97% | 350 |
| Nov 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.13% | - |
| Nov 5, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 4.46% | - |
| Nov 4, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.35% | - |
| Nov 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.76% | - |
| Oct 31, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.33% | - |
| Oct 30, 2025 | 23.98 | 23.98 | 23.92 | 23.92 | 23.92 | -2.45% | - |
| Oct 29, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.83% | - |
| Oct 28, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.08% | - |
| Oct 27, 2025 | 24.32 | 24.32 | 24.10 | 24.10 | 24.10 | -0.50% | - |
| Oct 24, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 3.24% | - |
| Oct 23, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.93% | - |
| Oct 22, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -2.47% | - |
| Oct 21, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.90% | - |
| Oct 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.91% | - |
| Oct 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.08% | - |
| Oct 16, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.08% | - |
| Oct 15, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.80% | - |
| Oct 14, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.25% | - |
| Oct 13, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.21% | - |
| Oct 10, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.23% | - |
| Oct 9, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.73% | - |
| Oct 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.49% | - |
| Oct 7, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.88% | - |
| Oct 6, 2025 | 23.46 | 24.94 | 23.46 | 24.94 | 24.94 | 10.06% | 100 |
| Oct 3, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.53% | - |
| Oct 2, 2025 | 22.42 | 22.54 | 22.42 | 22.54 | 22.54 | 3.02% | - |
| Oct 1, 2025 | 21.78 | 21.88 | 21.78 | 21.88 | 21.88 | 0.92% | 40 |
| Sep 30, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.19% | - |
| Sep 29, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.27% | - |
| Sep 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Sep 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.63% | - |
| Sep 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.45% | - |
| Sep 23, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Sep 22, 2025 | 21.82 | 22.04 | 21.82 | 22.04 | 22.04 | 0.09% | 1 |
| Sep 19, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.90% | - |
| Sep 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.02% | - |
| Sep 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.45% | - |
| Sep 16, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.63% | - |
| Sep 15, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 22.24 | -0.63% | - |
| Sep 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.45% | - |
| Sep 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.98% | - |
| Sep 10, 2025 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 0.18% | - |
| Sep 9, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.44% | - |
| Sep 8, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.99% | - |
| Sep 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.36% | - |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.33% | - |
| Sep 3, 2025 | 22.32 | 22.50 | 22.32 | 22.50 | 22.50 | 0.90% | 102 |
| Sep 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.71% | 400 |
| Sep 1, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.97% | 400 |
| Aug 29, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | - |
| Aug 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.39% | - |
| Aug 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.61% | - |
| Aug 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -3.70% | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.36% | - |
| Aug 22, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.84% | - |
| Aug 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.46% | - |
| Aug 20, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.51% | - |
| Aug 19, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.47% | - |
| Aug 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.09% | - |
| Aug 15, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.11% | - |
| Aug 14, 2025 | 22.96 | 23.40 | 22.96 | 23.40 | 23.40 | 1.56% | 50 |
| Aug 13, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.52% | - |
| Aug 12, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.21% | - |
| Aug 11, 2025 | 23.42 | 23.42 | 23.20 | 23.20 | 23.20 | -2.19% | 100 |
| Aug 8, 2025 | 23.22 | 23.72 | 23.22 | 23.72 | 23.72 | 1.28% | 100 |
| Aug 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.17% | - |
| Aug 6, 2025 | 23.40 | 23.40 | 23.38 | 23.38 | 23.38 | -0.68% | - |
| Aug 5, 2025 | 23.24 | 23.54 | 23.24 | 23.54 | 23.54 | 1.90% | - |
| Aug 4, 2025 | 23.14 | 23.14 | 23.10 | 23.10 | 23.10 | -0.35% | - |
| Aug 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.86% | - |
| Jul 31, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.56% | - |
| Jul 30, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -4.56% | - |
| Jul 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.08% | - |
| Jul 28, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.08% | - |
| Jul 25, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.95% | - |
| Jul 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -4.57% | - |
| Jul 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 5.47% | - |
| Jul 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.29% | - |
| Jul 21, 2025 | 23.86 | 24.80 | 23.86 | 24.80 | 24.80 | 5.98% | 250 |