Acciona, S.A. (VIE:ANA)
Austria
· Delayed Price · Currency is EUR 173.70
-0.30 (-0.17%)
At close: Dec 5, 2025
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.50 | 174.50 | 173.70 | 173.70 | 173.70 | -0.17% | - |
| Dec 4, 2025 | 172.20 | 174.70 | 172.20 | 174.00 | 174.00 | 0.75% | - |
| Dec 3, 2025 | 172.30 | 172.70 | 172.20 | 172.70 | 172.70 | -0.40% | - |
| Dec 2, 2025 | 169.70 | 173.80 | 169.70 | 173.40 | 173.40 | 0.76% | - |
| Dec 1, 2025 | 172.00 | 172.10 | 169.40 | 172.10 | 172.10 | 0.23% | - |
| Nov 28, 2025 | 173.50 | 173.50 | 171.60 | 171.70 | 171.70 | -1.66% | - |
| Nov 27, 2025 | 173.30 | 175.20 | 173.30 | 174.60 | 174.60 | 0.87% | - |
| Nov 26, 2025 | 171.70 | 173.60 | 171.70 | 173.10 | 173.10 | 1.88% | - |
| Nov 25, 2025 | 170.90 | 170.90 | 167.80 | 169.90 | 169.90 | 1.19% | - |
| Nov 24, 2025 | 167.70 | 168.00 | 167.70 | 167.90 | 167.90 | -2.16% | - |
| Nov 21, 2025 | 170.70 | 172.00 | 170.70 | 171.60 | 171.60 | -2.83% | - |
| Nov 20, 2025 | 179.30 | 179.30 | 174.80 | 176.60 | 176.60 | -0.84% | - |
| Nov 19, 2025 | 179.00 | 179.00 | 176.00 | 178.10 | 178.10 | -1.44% | - |
| Nov 18, 2025 | 178.10 | 181.50 | 178.10 | 180.70 | 180.70 | -0.50% | - |
| Nov 17, 2025 | 182.80 | 182.80 | 180.80 | 181.60 | 181.60 | 2.31% | - |
| Nov 14, 2025 | 184.70 | 184.70 | 177.50 | 177.50 | 177.50 | -11.69% | 190 |
| Nov 13, 2025 | 201.20 | 202.20 | 200.80 | 201.00 | 201.00 | 1.06% | - |
| Nov 12, 2025 | 197.60 | 198.90 | 197.60 | 198.90 | 198.90 | 1.64% | - |
| Nov 11, 2025 | 198.20 | 198.20 | 195.70 | 195.70 | 195.70 | -1.86% | - |
| Nov 10, 2025 | 197.30 | 199.40 | 197.30 | 199.40 | 199.40 | 1.32% | - |
| Nov 7, 2025 | 197.00 | 198.50 | 196.80 | 196.80 | 196.80 | -0.10% | - |
| Nov 6, 2025 | 199.60 | 199.60 | 194.70 | 197.00 | 197.00 | -0.40% | - |
| Nov 5, 2025 | 198.50 | 198.70 | 197.50 | 197.80 | 197.80 | 0.46% | - |
| Nov 4, 2025 | 191.30 | 196.90 | 191.30 | 196.90 | 196.90 | 1.49% | - |
| Nov 3, 2025 | 191.50 | 194.00 | 191.50 | 194.00 | 194.00 | 1.15% | - |
| Oct 31, 2025 | 194.60 | 195.50 | 191.80 | 191.80 | 191.80 | -1.39% | - |
| Oct 30, 2025 | 192.80 | 194.50 | 192.30 | 194.50 | 194.50 | -0.36% | - |
| Oct 29, 2025 | 195.00 | 195.50 | 195.00 | 195.20 | 195.20 | -0.41% | - |
| Oct 28, 2025 | 193.60 | 196.00 | 192.70 | 196.00 | 196.00 | 3.16% | - |
| Oct 27, 2025 | 190.60 | 190.60 | 189.80 | 190.00 | 190.00 | 0.16% | - |
| Oct 24, 2025 | 190.20 | 190.20 | 188.90 | 189.70 | 189.70 | 0.05% | - |
| Oct 23, 2025 | 188.20 | 189.60 | 187.80 | 189.60 | 189.60 | 0.74% | - |
| Oct 22, 2025 | 189.00 | 191.10 | 188.20 | 188.20 | 188.20 | 0.05% | - |
| Oct 21, 2025 | 188.40 | 188.40 | 188.10 | 188.10 | 188.10 | -0.53% | - |
| Oct 20, 2025 | 186.60 | 189.30 | 186.60 | 189.10 | 189.10 | 0.59% | - |
| Oct 17, 2025 | 185.90 | 188.00 | 185.00 | 188.00 | 188.00 | 1.02% | - |
| Oct 16, 2025 | 186.70 | 187.30 | 186.10 | 186.10 | 186.10 | 0.76% | - |
| Oct 15, 2025 | 183.10 | 184.70 | 182.40 | 184.70 | 184.70 | 1.26% | - |
| Oct 14, 2025 | 182.70 | 183.20 | 181.40 | 182.40 | 182.40 | 0.27% | - |
| Oct 13, 2025 | 183.20 | 183.20 | 181.90 | 181.90 | 181.90 | -1.68% | - |
| Oct 10, 2025 | 185.80 | 185.80 | 184.90 | 185.00 | 185.00 | 0.11% | 120 |
| Oct 9, 2025 | 181.10 | 184.80 | 181.10 | 184.80 | 184.80 | 0.93% | - |
| Oct 8, 2025 | 181.30 | 183.10 | 181.30 | 183.10 | 183.10 | 2.18% | - |
| Oct 7, 2025 | 178.50 | 179.80 | 178.50 | 179.20 | 179.20 | 0.17% | - |
| Oct 6, 2025 | 174.90 | 179.00 | 174.90 | 178.90 | 178.90 | 2.35% | - |
| Oct 3, 2025 | 174.30 | 174.80 | 174.00 | 174.80 | 174.80 | 0.75% | - |
| Oct 2, 2025 | 174.20 | 174.20 | 172.80 | 173.50 | 173.50 | 0.17% | - |
| Oct 1, 2025 | 170.80 | 173.20 | 169.90 | 173.20 | 173.20 | 2.00% | - |
| Sep 30, 2025 | 168.50 | 169.80 | 168.50 | 169.80 | 169.80 | 0.95% | - |
| Sep 29, 2025 | 170.40 | 170.40 | 168.20 | 168.20 | 168.20 | -1.12% | - |
| Sep 26, 2025 | 169.80 | 170.10 | 168.90 | 170.10 | 170.10 | -0.06% | - |
| Sep 25, 2025 | 171.10 | 171.20 | 170.20 | 170.20 | 170.20 | -1.22% | - |
| Sep 24, 2025 | 171.90 | 172.50 | 171.90 | 172.30 | 172.30 | 0.70% | - |
| Sep 23, 2025 | 171.20 | 171.70 | 170.90 | 171.10 | 171.10 | 1.48% | - |
| Sep 22, 2025 | 166.40 | 168.60 | 166.40 | 168.60 | 168.60 | 1.63% | - |
| Sep 19, 2025 | 169.10 | 169.10 | 165.70 | 165.90 | 165.90 | -1.78% | - |
| Sep 18, 2025 | 169.30 | 169.80 | 167.80 | 168.90 | 168.90 | -0.24% | - |
| Sep 17, 2025 | 165.60 | 169.30 | 165.60 | 169.30 | 169.30 | 2.86% | - |
| Sep 16, 2025 | 165.80 | 165.80 | 164.50 | 164.60 | 164.60 | -1.61% | - |
| Sep 15, 2025 | 167.10 | 167.30 | 166.90 | 167.30 | 167.30 | 1.03% | - |
| Sep 12, 2025 | 169.80 | 169.80 | 165.60 | 165.60 | 165.60 | -1.78% | - |
| Sep 11, 2025 | 169.90 | 169.90 | 168.60 | 168.60 | 168.60 | -0.12% | - |
| Sep 10, 2025 | 167.60 | 169.00 | 167.60 | 168.80 | 168.80 | 1.56% | - |
| Sep 9, 2025 | 170.00 | 170.00 | 166.20 | 166.20 | 166.20 | -2.00% | - |
| Sep 8, 2025 | 169.30 | 169.60 | 167.60 | 169.60 | 169.60 | 0.83% | - |
| Sep 5, 2025 | 166.30 | 168.20 | 166.30 | 168.20 | 168.20 | 1.88% | - |
| Sep 4, 2025 | 165.60 | 165.60 | 164.90 | 165.10 | 165.10 | 0.06% | - |
| Sep 3, 2025 | 165.30 | 165.30 | 165.00 | 165.00 | 165.00 | 0.12% | - |
| Sep 2, 2025 | 168.10 | 168.10 | 164.60 | 164.80 | 164.80 | -1.85% | - |
| Sep 1, 2025 | 169.00 | 169.00 | 167.50 | 167.90 | 167.90 | -1.47% | - |
| Aug 29, 2025 | 173.70 | 173.70 | 170.40 | 170.40 | 170.40 | -1.45% | - |
| Aug 28, 2025 | 173.00 | 173.00 | 171.80 | 172.90 | 172.90 | -1.48% | - |
| Aug 27, 2025 | 175.50 | 176.60 | 175.50 | 175.50 | 175.50 | 0.23% | - |
| Aug 26, 2025 | 173.40 | 175.10 | 173.40 | 175.10 | 175.10 | 1.68% | - |
| Aug 25, 2025 | 177.60 | 177.60 | 172.20 | 172.20 | 172.20 | -3.04% | - |
| Aug 22, 2025 | 175.90 | 177.60 | 175.90 | 177.60 | 177.60 | 0.51% | - |
| Aug 21, 2025 | 177.70 | 177.70 | 176.00 | 176.70 | 176.70 | -0.28% | - |
| Aug 20, 2025 | 175.50 | 177.30 | 175.50 | 177.20 | 177.20 | 1.20% | - |
| Aug 19, 2025 | 174.40 | 175.10 | 173.60 | 175.10 | 175.10 | 0.29% | - |
| Aug 18, 2025 | 177.60 | 177.60 | 174.60 | 174.60 | 174.60 | 0.17% | - |
| Aug 15, 2025 | 174.10 | 174.30 | 173.50 | 174.30 | 174.30 | 0.98% | - |
| Aug 14, 2025 | 173.20 | 173.20 | 172.20 | 172.60 | 172.60 | 0.12% | - |
| Aug 13, 2025 | 172.20 | 172.70 | 172.20 | 172.40 | 172.40 | 0.41% | - |
| Aug 12, 2025 | 171.80 | 171.80 | 171.10 | 171.70 | 171.70 | 1.24% | - |
| Aug 11, 2025 | 169.70 | 169.70 | 168.90 | 169.60 | 169.60 | -1.51% | - |
| Aug 8, 2025 | 171.30 | 172.50 | 171.30 | 172.20 | 172.20 | 1.83% | - |
| Aug 7, 2025 | 169.50 | 169.50 | 168.20 | 169.10 | 169.10 | -0.24% | - |
| Aug 6, 2025 | 168.10 | 169.50 | 167.60 | 169.50 | 169.50 | 1.25% | - |
| Aug 5, 2025 | 167.70 | 168.10 | 166.90 | 167.40 | 167.40 | 1.03% | - |
| Aug 4, 2025 | 165.00 | 165.70 | 164.90 | 165.70 | 165.70 | 0.12% | - |
| Aug 1, 2025 | 166.60 | 167.00 | 165.50 | 165.50 | 165.50 | -1.25% | - |
| Jul 31, 2025 | 168.90 | 168.90 | 167.60 | 167.60 | 167.60 | -0.18% | - |
| Jul 30, 2025 | 167.30 | 168.00 | 167.30 | 167.90 | 167.90 | 0.84% | - |
| Jul 29, 2025 | 167.90 | 168.70 | 166.50 | 166.50 | 166.50 | -3.81% | - |
| Jul 28, 2025 | 173.60 | 176.10 | 173.10 | 173.10 | 173.10 | 1.70% | - |
| Jul 25, 2025 | 168.80 | 170.30 | 168.80 | 170.20 | 170.20 | 1.43% | - |
| Jul 24, 2025 | 165.80 | 168.40 | 165.80 | 167.80 | 167.80 | 1.76% | - |
| Jul 23, 2025 | 167.10 | 168.40 | 164.90 | 164.90 | 164.90 | -1.90% | 198 |
| Jul 22, 2025 | 163.50 | 168.10 | 163.50 | 168.10 | 168.10 | 3.83% | - |
| Jul 21, 2025 | 161.50 | 162.00 | 161.50 | 161.90 | 161.90 | 0.81% | - |