Acciona SA ANA
BME · Spain · Industrial Services
€211.60-1.20 (-0.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €211.60 | -0.56% | €211.00 | €213.80 | €208.00 | 77.37K |
| 2026-09-30 | €212.80 | +0.85% | €212.40 | €216.80 | €212.20 | 59.15K |
| 2026-09-29 | €211.00 | -1.22% | €215.00 | €216.20 | €210.60 | 50.17K |
| 2026-09-28 | €213.60 | -0.09% | €213.00 | €218.00 | €209.40 | 50.17K |
| 2026-09-25 | €213.80 | +1.81% | €212.80 | €216.80 | €212.20 | 40.79K |
| 2026-09-24 | €210.00 | -1.41% | €210.60 | €214.60 | €208.40 | 48.60K |
| 2026-09-23 | €213.00 | -2.56% | €218.20 | €219.00 | €212.00 | 56.36K |
| 2026-09-22 | €218.60 | +1.86% | €214.20 | €218.80 | €214.20 | 72.31K |
| 2026-09-21 | €214.60 | +3.07% | €208.80 | €214.60 | €208.00 | 83.30K |
| 2026-09-18 | €208.20 | 0.00% | €207.20 | €210.20 | €206.60 | 191.20K |
| 2026-09-17 | €208.20 | +0.87% | €207.00 | €210.20 | €204.40 | 78.15K |
| 2026-09-16 | €206.40 | +2.18% | €202.00 | €207.60 | €202.00 | 132.77K |
| 2026-09-15 | €202.00 | +2.85% | €206.00 | €208.40 | €200.40 | 206.33K |
| 2026-09-14 | €196.40 | -5.67% | €205.80 | €206.00 | €196.00 | 92.79K |
| 2026-09-11 | €208.20 | +0.29% | €207.00 | €209.60 | €205.20 | 58.17K |
| 2026-09-10 | €207.60 | -1.05% | €210.80 | €213.60 | €207.20 | 57.22K |
| 2026-09-09 | €209.80 | -2.42% | €215.00 | €215.40 | €208.40 | 54.35K |
| 2026-09-08 | €215.00 | +2.77% | €208.20 | €215.20 | €208.20 | 83.57K |
| 2026-09-07 | €209.20 | +2.95% | €204.80 | €210.60 | €204.80 | 58.08K |
| 2026-09-04 | €203.20 | 0.00% | €201.80 | €203.80 | €199.90 | 44.53K |
| 2026-09-03 | €203.20 | +1.85% | €200.00 | €203.20 | €199.50 | 74.38K |
| 2026-09-02 | €199.50 | -2.21% | €202.60 | €204.00 | €198.70 | 107.93K |
| 2026-09-01 | €204.00 | -2.67% | €211.80 | €211.80 | €204.00 | 108.06K |
| 2026-08-31 | €209.60 | -1.13% | €212.00 | €213.00 | €208.80 | 162.55K |
| 2026-08-28 | €212.00 | +0.09% | €211.60 | €215.20 | €211.60 | 49.20K |
| 2026-08-27 | €211.80 | +0.67% | €210.20 | €213.20 | €210.00 | 64.52K |
| 2026-08-26 | €210.40 | -1.41% | €214.00 | €214.00 | €210.40 | 52.79K |
| 2026-08-25 | €213.40 | +1.72% | €211.20 | €214.40 | €210.60 | 53.25K |
| 2026-08-24 | €209.80 | 0.00% | €210.20 | €210.80 | €207.80 | 44.29K |
| 2026-08-21 | €209.80 | -0.29% | €211.80 | €213.60 | €209.80 | 42.36K |
| 2026-08-20 | €210.40 | +0.29% | €211.40 | €212.20 | €208.80 | 43.43K |
| 2026-08-19 | €209.80 | -0.29% | €210.00 | €211.00 | €207.60 | 51.40K |
| 2026-08-18 | €210.40 | -0.09% | €209.60 | €211.60 | €207.80 | 64.14K |
| 2026-08-17 | €210.60 | +0.48% | €211.20 | €211.20 | €209.00 | 35.85K |
| 2026-08-14 | €209.60 | -0.47% | €211.60 | €211.60 | €208.20 | 50.46K |
| 2026-08-13 | €210.60 | -2.05% | €214.80 | €214.80 | €210.60 | 80.99K |
| 2026-08-12 | €215.00 | +1.61% | €212.00 | €217.20 | €212.00 | 64.75K |
| 2026-08-11 | €211.60 | +1.34% | €208.60 | €213.00 | €208.60 | 53.36K |
| 2026-08-10 | €208.80 | -1.97% | €213.20 | €215.20 | €208.40 | 75.30K |
| 2026-08-07 | €213.00 | 0.00% | €213.40 | €215.20 | €211.80 | 1.20M |
| 2026-08-06 | €213.00 | +1.91% | €209.00 | €216.20 | €208.00 | 101.94K |
| 2026-08-05 | €209.00 | -2.61% | €217.00 | €217.00 | €207.00 | 160.15K |
| 2026-08-04 | €214.60 | -7.18% | €218.00 | €218.00 | €208.20 | 322.18K |
| 2026-08-03 | €231.20 | -3.10% | €240.80 | €240.80 | €227.40 | 80.44K |
| 2026-07-31 | €238.60 | -5.39% | €245.80 | €249.60 | €234.40 | 99.77K |
| 2026-07-30 | €252.20 | +3.79% | €240.20 | €255.40 | €240.00 | 63.40K |
| 2026-07-29 | €243.00 | +2.19% | €245.00 | €251.00 | €242.00 | 74.16K |
| 2026-07-28 | €237.80 | -1.98% | €240.00 | €243.80 | €233.20 | 45.90K |
| 2026-07-27 | €242.60 | -2.02% | €250.00 | €250.20 | €241.20 | 50.12K |
| 2026-07-24 | €247.60 | +0.41% | €245.00 | €248.60 | €244.80 | 46.66K |
| 2026-07-23 | €246.60 | -2.45% | €252.00 | €253.80 | €245.40 | 41.59K |
| 2026-07-22 | €252.80 | +0.16% | €250.20 | €256.20 | €250.20 | 47.76K |
| 2026-07-21 | €252.40 | +1.69% | €248.80 | €253.40 | €247.40 | 36.68K |
| 2026-07-20 | €248.20 | +1.39% | €244.20 | €252.20 | €244.20 | 38.66K |
| 2026-07-17 | €244.80 | -1.29% | €245.00 | €248.00 | €243.40 | 53.79K |
| 2026-07-16 | €248.00 | -0.64% | €250.00 | €250.00 | €245.80 | 63.18K |
| 2026-07-15 | €249.60 | -0.72% | €249.80 | €254.00 | €248.40 | 30.42K |
| 2026-07-14 | €251.40 | +0.88% | €247.60 | €252.80 | €245.60 | 45.33K |
| 2026-07-13 | €249.20 | -0.40% | €247.60 | €253.00 | €244.40 | 40.22K |
| 2026-07-10 | €250.20 | -0.16% | €250.60 | €251.20 | €248.80 | 37.94K |
| 2026-07-09 | €250.60 | +3.04% | €247.40 | €250.60 | €246.40 | 53.69K |
| 2026-07-08 | €243.20 | -3.65% | €252.00 | €252.80 | €242.40 | 70.03K |
| 2026-07-07 | €252.40 | -5.26% | €260.20 | €260.40 | €250.80 | 73.12K |
| 2026-07-06 | €266.40 | -2.56% | €273.40 | €273.40 | €264.00 | 80.14K |
| 2026-07-03 | €273.40 | +1.79% | €271.60 | €274.60 | €269.60 | 33.72K |
| 2026-07-02 | €268.60 | -1.47% | €272.80 | €274.20 | €263.40 | 89.09K |
| 2026-07-01 | €272.60 | -1.66% | €278.80 | €278.80 | €270.00 | 74.04K |
| 2026-06-30 | €277.20 | +1.54% | €275.80 | €279.80 | €274.60 | 68.72K |
| 2026-06-29 | €273.00 | +1.34% | €269.40 | €277.20 | €269.20 | 195.38K |
| 2026-06-26 | €269.40 | +0.75% | €265.40 | €272.60 | €264.40 | 686.56K |
| 2026-06-25 | €267.40 | -1.69% | €273.00 | €278.00 | €257.00 | 138.20K |
| 2026-06-24 | €272.00 | -2.37% | €280.00 | €280.00 | €267.80 | 98.78K |
| 2026-06-23 | €278.60 | -2.04% | €284.00 | €284.00 | €274.00 | 82.62K |
| 2026-06-22 | €284.40 | +1.14% | €281.00 | €285.00 | €278.40 | 100.67K |
| 2026-06-19 | €281.20 | +5.40% | €266.00 | €281.40 | €265.60 | 337.03K |
| 2026-06-18 | €266.80 | +1.37% | €262.60 | €266.80 | €257.00 | 93.64K |
| 2026-06-17 | €263.20 | +4.53% | €250.60 | €264.00 | €248.20 | 103.64K |
| 2026-06-16 | €251.80 | -0.32% | €254.40 | €256.40 | €250.60 | 54.18K |
| 2026-06-15 | €252.60 | -2.70% | €264.60 | €264.80 | €252.60 | 75.03K |
| 2026-06-12 | €259.60 | +10.37% | €239.80 | €260.40 | €239.60 | 90.98K |
| 2026-06-11 | €235.20 | +0.68% | €234.40 | €237.60 | €233.80 | 48.76K |
| 2026-06-10 | €233.60 | -3.23% | €240.00 | €241.80 | €231.40 | 91.12K |
| 2026-06-09 | €241.40 | -0.66% | €244.00 | €246.00 | €239.80 | 805.78K |
| 2026-06-08 | €243.00 | -1.30% | €243.00 | €247.00 | €242.00 | 44.74K |
| 2026-06-05 | €246.20 | +1.07% | €244.60 | €249.20 | €244.60 | 40.69K |
| 2026-06-04 | €243.60 | -0.90% | €244.80 | €247.60 | €241.60 | 51.24K |
| 2026-06-03 | €245.80 | -0.65% | €247.80 | €248.80 | €245.00 | 163.76K |
| 2026-06-02 | €247.40 | +1.31% | €245.00 | €248.00 | €244.80 | 44.33K |
| 2026-06-01 | €244.20 | -1.05% | €248.00 | €250.20 | €244.20 | 70.57K |
| 2026-05-29 | €246.80 | -1.59% | €252.00 | €256.60 | €246.80 | 294.75K |