Acciona, S.A. (FRA:AJ3)
Germany
· Delayed Price · Currency is EUR 172.10
-0.40 (-0.23%)
Last updated: Dec 3, 2025, 8:17 AM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.87% | - |
| Dec 3, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -0.23% | - |
| Dec 2, 2025 | 169.00 | 172.50 | 169.00 | 172.50 | 172.50 | 0.29% | 100 |
| Dec 1, 2025 | 172.70 | 172.70 | 169.90 | 172.00 | 172.00 | -1.04% | 11 |
| Nov 28, 2025 | 174.00 | 174.00 | 173.80 | 173.80 | 173.80 | 0.17% | 10 |
| Nov 27, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 2.66% | - |
| Nov 26, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.12% | - |
| Nov 25, 2025 | 170.80 | 171.00 | 169.20 | 169.20 | 169.20 | 1.14% | 68 |
| Nov 24, 2025 | 168.90 | 168.90 | 167.30 | 167.30 | 167.30 | -2.79% | 90 |
| Nov 21, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -1.94% | - |
| Nov 20, 2025 | 177.60 | 177.60 | 175.50 | 175.50 | 175.50 | -2.12% | 100 |
| Nov 19, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.96% | - |
| Nov 18, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -2.31% | - |
| Nov 17, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 1.45% | - |
| Nov 14, 2025 | 196.80 | 196.80 | 179.20 | 179.20 | 179.20 | -10.67% | 76 |
| Nov 13, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 1.06% | - |
| Nov 12, 2025 | 194.20 | 198.50 | 194.20 | 198.50 | 198.50 | 0.20% | 3 |
| Nov 11, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 0.51% | - |
| Nov 10, 2025 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.08% | - |
| Nov 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.17% | - |
| Nov 6, 2025 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | -0.25% | - |
| Nov 5, 2025 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 3.34% | - |
| Nov 4, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 0.16% | - |
| Nov 3, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -2.05% | - |
| Oct 31, 2025 | 193.60 | 195.10 | 193.60 | 195.10 | 195.10 | 0.93% | 7 |
| Oct 30, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | -0.82% | - |
| Oct 29, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 0.31% | - |
| Oct 28, 2025 | 186.60 | 194.30 | 186.60 | 194.30 | 194.30 | 1.83% | 8 |
| Oct 27, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.63% | - |
| Oct 24, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | 1.44% | - |
| Oct 23, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -1.74% | - |
| Oct 22, 2025 | 185.60 | 190.30 | 185.60 | 190.20 | 190.20 | 1.77% | 96 |
| Oct 21, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -0.95% | - |
| Oct 20, 2025 | 185.90 | 188.70 | 185.90 | 188.70 | 188.70 | 1.73% | 11 |
| Oct 17, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.92% | - |
| Oct 16, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -0.22% | - |
| Oct 15, 2025 | 183.50 | 184.20 | 183.50 | 184.20 | 184.20 | 1.43% | 30 |
| Oct 14, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.55% | - |
| Oct 13, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.35% | - |
| Oct 10, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 2.89% | - |
| Oct 9, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 1.12% | - |
| Oct 8, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | -1.28% | - |
| Oct 7, 2025 | 177.60 | 180.20 | 177.60 | 180.20 | 180.20 | 3.15% | 55 |
| Oct 6, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 1.04% | - |
| Oct 3, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.80% | - |
| Oct 2, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 2.41% | - |
| Oct 1, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 1.01% | - |
| Sep 30, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.53% | - |
| Sep 29, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 0.47% | - |
| Sep 26, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.63% | - |
| Sep 25, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.76% | - |
| Sep 24, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 1.19% | - |
| Sep 23, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 1.63% | - |
| Sep 22, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -1.19% | 4 |
| Sep 19, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -0.77% | - |
| Sep 18, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0.78% | - |
| Sep 17, 2025 | 165.40 | 167.40 | 165.40 | 167.40 | 167.40 | 1.33% | 8 |
| Sep 16, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.48% | - |
| Sep 15, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.12% | - |
| Sep 12, 2025 | 168.30 | 168.30 | 165.80 | 165.80 | 165.80 | -1.60% | 25 |
| Sep 11, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1.57% | - |
| Sep 10, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -2.24% | - |
| Sep 9, 2025 | 168.60 | 169.70 | 168.60 | 169.70 | 169.70 | 1.50% | 100 |
| Sep 8, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 1.70% | - |
| Sep 5, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.06% | - |
| Sep 4, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0.49% | - |
| Sep 3, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.04% | - |
| Sep 2, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -0.89% | - |
| Sep 1, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -2.38% | - |
| Aug 29, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -0.69% | - |
| Aug 28, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.12% | - |
| Aug 27, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0.46% | - |
| Aug 26, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | -2.87% | 30 |
| Aug 25, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.97% | - |
| Aug 22, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -0.34% | - |
| Aug 21, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 1.79% | - |
| Aug 20, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.34% | - |
| Aug 19, 2025 | 174.10 | 174.20 | 174.10 | 174.20 | 174.20 | 0.35% | 7 |
| Aug 18, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.52% | - |
| Aug 15, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.41% | - |
| Aug 14, 2025 | 171.60 | 172.00 | 171.60 | 172.00 | 172.00 | 1.00% | 370 |
| Aug 13, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.64% | - |
| Aug 12, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 1.24% | - |
| Aug 11, 2025 | 171.20 | 171.20 | 169.30 | 169.30 | 169.30 | -0.99% | 9 |
| Aug 8, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.00% | - |
| Aug 7, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.59% | - |
| Aug 6, 2025 | 166.90 | 168.30 | 166.90 | 168.30 | 168.30 | 1.63% | 1 |
| Aug 5, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 1.10% | - |
| Aug 4, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -2.15% | - |
| Aug 1, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -0.30% | - |
| Jul 31, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 0.78% | - |
| Jul 30, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -1.42% | - |
| Jul 29, 2025 | 172.70 | 172.70 | 169.00 | 169.00 | 169.00 | -2.31% | 30 |
| Jul 28, 2025 | 173.30 | 173.30 | 172.80 | 173.00 | 173.00 | 2.61% | 33 |
| Jul 25, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 1.44% | - |
| Jul 24, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -0.12% | - |
| Jul 23, 2025 | 169.80 | 169.80 | 166.40 | 166.40 | 166.40 | 1.96% | 25 |
| Jul 22, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 2.13% | - |
| Jul 21, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0.82% | - |
| Jul 18, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 1.08% | - |