Corporacion Acciona Energias Renovables SA ANE
BME · Spain · Utilities
€22.16+0.08 (+0.36%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €22.16 | +0.36% | €22.00 | €22.20 | €21.76 | 51.15K |
| 2026-09-30 | €22.08 | +0.18% | €22.22 | €22.46 | €21.90 | 98.38K |
| 2026-09-29 | €22.04 | -1.25% | €22.40 | €22.60 | €22.00 | 153.11K |
| 2026-09-28 | €22.32 | +1.92% | €22.08 | €23.22 | €21.56 | 489.28K |
| 2026-09-25 | €21.90 | +0.55% | €21.90 | €22.30 | €21.90 | 100.26K |
| 2026-09-24 | €21.78 | -2.59% | €22.08 | €22.50 | €21.74 | 282.26K |
| 2026-09-23 | €22.36 | -1.67% | €22.78 | €22.84 | €22.10 | 210.53K |
| 2026-09-22 | €22.74 | +3.36% | €22.18 | €22.74 | €22.18 | 233.34K |
| 2026-09-21 | €22.00 | +2.42% | €21.46 | €22.18 | €21.44 | 140.48K |
| 2026-09-18 | €21.48 | -1.47% | €21.78 | €21.84 | €21.48 | 231.38K |
| 2026-09-17 | €21.80 | +1.21% | €21.76 | €21.96 | €21.54 | 120.62K |
| 2026-09-16 | €21.54 | +0.47% | €21.44 | €21.72 | €21.24 | 147.83K |
| 2026-09-15 | €21.44 | +4.48% | €21.24 | €21.90 | €21.06 | 397.77K |
| 2026-09-14 | €20.52 | -3.93% | €21.36 | €21.36 | €20.46 | 225.71K |
| 2026-09-11 | €21.36 | -0.37% | €21.50 | €21.80 | €21.16 | 210.01K |
| 2026-09-10 | €21.44 | -1.20% | €22.14 | €22.14 | €21.44 | 133.57K |
| 2026-09-09 | €21.70 | -2.25% | €22.10 | €22.24 | €21.60 | 116.45K |
| 2026-09-08 | €22.20 | +2.97% | €21.42 | €22.20 | €21.42 | 188.16K |
| 2026-09-07 | €21.56 | +1.70% | €21.30 | €21.88 | €21.30 | 114.17K |
| 2026-09-04 | €21.20 | -1.12% | €21.22 | €21.40 | €21.04 | 123.89K |
| 2026-09-03 | €21.44 | +1.52% | €20.88 | €21.54 | €20.88 | 154.01K |
| 2026-09-02 | €21.12 | -1.22% | €21.52 | €21.52 | €20.84 | 279.69K |
| 2026-09-01 | €21.38 | -0.47% | €21.48 | €21.82 | €21.24 | 159.88K |
| 2026-08-31 | €21.48 | -0.46% | €21.68 | €21.72 | €21.46 | 228.67K |
| 2026-08-28 | €21.58 | 0.00% | €21.56 | €21.92 | €21.54 | 145.89K |
| 2026-08-27 | €21.58 | +0.65% | €21.30 | €21.72 | €21.30 | 172.39K |
| 2026-08-26 | €21.44 | +0.37% | €21.32 | €21.62 | €21.22 | 142.37K |
| 2026-08-25 | €21.36 | +2.20% | €20.90 | €21.42 | €20.82 | 154.36K |
| 2026-08-24 | €20.90 | +0.19% | €20.88 | €20.96 | €20.76 | 67.01K |
| 2026-08-21 | €20.86 | 0.00% | €21.02 | €21.22 | €20.86 | 121.10K |
| 2026-08-20 | €20.86 | +0.19% | €20.92 | €21.04 | €20.76 | 116.61K |
| 2026-08-19 | €20.82 | -0.67% | €20.86 | €21.10 | €20.72 | 117.46K |
| 2026-08-18 | €20.96 | -0.85% | €20.98 | €21.32 | €20.96 | 99.81K |
| 2026-08-17 | €21.14 | 0.00% | €21.08 | €21.24 | €20.90 | 139.80K |
| 2026-08-14 | €21.14 | +0.09% | €21.10 | €21.18 | €20.92 | 101.74K |
| 2026-08-13 | €21.12 | -0.66% | €21.36 | €21.36 | €21.02 | 114.20K |
| 2026-08-12 | €21.26 | +0.76% | €21.26 | €21.56 | €21.22 | 162.58K |
| 2026-08-11 | €21.10 | +2.23% | €20.60 | €21.32 | €20.60 | 176.09K |
| 2026-08-10 | €20.64 | -1.05% | €20.70 | €21.02 | €20.64 | 123.02K |
| 2026-08-07 | €20.86 | +0.58% | €20.74 | €20.96 | €20.48 | 194.89K |
| 2026-08-06 | €20.74 | +2.98% | €20.20 | €20.74 | €20.14 | 236.55K |
| 2026-08-05 | €20.14 | -2.99% | €20.80 | €20.84 | €20.14 | 371.12K |
| 2026-08-04 | €20.76 | -2.72% | €21.34 | €21.34 | €20.50 | 743.44K |
| 2026-08-03 | €21.34 | -1.66% | €21.88 | €21.88 | €20.94 | 296.91K |
| 2026-07-31 | €21.70 | -3.64% | €22.20 | €22.20 | €21.24 | 862.42K |
| 2026-07-30 | €22.52 | +3.68% | €21.72 | €22.68 | €21.54 | 241.08K |
| 2026-07-29 | €21.72 | +3.13% | €21.50 | €22.46 | €21.50 | 435.83K |
| 2026-07-28 | €21.06 | -1.40% | €21.46 | €21.50 | €20.86 | 288.85K |
| 2026-07-27 | €21.36 | -1.48% | €22.00 | €22.00 | €21.36 | 147.47K |
| 2026-07-24 | €21.68 | +0.84% | €21.48 | €21.96 | €21.36 | 127.90K |
| 2026-07-23 | €21.50 | -2.18% | €22.10 | €22.10 | €21.48 | 188.93K |
| 2026-07-22 | €21.98 | +0.64% | €22.00 | €22.34 | €21.80 | 129.22K |
| 2026-07-21 | €21.84 | +2.34% | €21.46 | €21.88 | €21.34 | 124.41K |
| 2026-07-20 | €21.34 | 0.00% | €21.20 | €21.72 | €21.20 | 406.56K |
| 2026-07-17 | €21.34 | -1.20% | €21.50 | €21.60 | €21.20 | 429.48K |
| 2026-07-16 | €21.60 | -0.46% | €21.80 | €21.80 | €21.56 | 141.47K |
| 2026-07-15 | €21.70 | -0.37% | €21.74 | €21.96 | €21.36 | 159.42K |
| 2026-07-14 | €21.78 | -0.82% | €22.00 | €22.00 | €21.52 | 137.33K |
| 2026-07-13 | €21.96 | -0.63% | €21.96 | €22.16 | €21.92 | 203.80K |
| 2026-07-10 | €22.10 | +0.55% | €21.90 | €22.10 | €21.76 | 102.11K |
| 2026-07-09 | €21.98 | +0.55% | €22.14 | €22.16 | €21.68 | 107.02K |
| 2026-07-08 | €21.86 | -2.58% | €22.30 | €22.62 | €21.72 | 177.05K |
| 2026-07-07 | €22.44 | -1.23% | €22.40 | €22.58 | €22.34 | 563.78K |
| 2026-07-06 | €22.72 | -1.90% | €23.14 | €23.18 | €22.54 | 150.11K |
| 2026-07-03 | €23.16 | +1.76% | €22.96 | €23.32 | €22.94 | 93.76K |
| 2026-07-02 | €22.76 | +1.07% | €22.54 | €22.98 | €22.14 | 179.75K |
| 2026-07-01 | €22.52 | -2.68% | €23.08 | €23.08 | €22.28 | 440.84K |
| 2026-06-30 | €23.14 | +0.09% | €23.26 | €23.66 | €23.12 | 131.83K |
| 2026-06-29 | €23.12 | -0.52% | €23.36 | €23.68 | €23.12 | 112.42K |
| 2026-06-26 | €23.24 | +0.43% | €22.92 | €23.48 | €22.88 | 146.88K |
| 2026-06-25 | €23.14 | -1.53% | €23.36 | €23.72 | €22.26 | 486.93K |
| 2026-06-24 | €23.50 | -0.59% | €23.52 | €23.86 | €23.38 | 271.41K |
| 2026-06-23 | €23.64 | -1.91% | €23.98 | €24.06 | €23.38 | 275.01K |
| 2026-06-22 | €24.10 | +2.64% | €23.70 | €24.18 | €23.58 | 702.59K |
| 2026-06-19 | €23.48 | +3.35% | €22.94 | €24.16 | €22.78 | 386.58K |
| 2026-06-18 | €22.72 | -2.15% | €23.10 | €23.14 | €22.36 | 327.88K |
| 2026-06-17 | €23.22 | +3.38% | €22.46 | €23.34 | €22.12 | 282.50K |
| 2026-06-16 | €22.46 | -2.85% | €23.24 | €23.28 | €22.42 | 183.17K |
| 2026-06-15 | €23.12 | -4.54% | €24.82 | €24.90 | €23.02 | 454.32K |
| 2026-06-12 | €24.22 | +13.07% | €22.20 | €24.32 | €22.06 | 732.15K |
| 2026-06-11 | €21.42 | -1.11% | €21.56 | €21.80 | €21.36 | 274.75K |
| 2026-06-10 | €21.66 | -1.63% | €21.90 | €22.00 | €21.24 | 243.08K |
| 2026-06-09 | €22.02 | -0.72% | €22.20 | €22.40 | €21.88 | 180.59K |
| 2026-06-08 | €22.18 | -1.33% | €22.20 | €22.50 | €22.08 | 154.48K |
| 2026-06-05 | €22.48 | -0.44% | €22.74 | €23.06 | €22.48 | 365.64K |
| 2026-06-04 | €22.58 | -1.31% | €22.66 | €22.80 | €22.32 | 150.46K |
| 2026-06-03 | €22.88 | -1.29% | €23.20 | €23.34 | €22.88 | 87.42K |
| 2026-06-02 | €23.18 | +2.02% | €22.98 | €23.18 | €22.58 | 218.10K |
| 2026-06-01 | €22.72 | -1.73% | €23.02 | €23.26 | €22.72 | 113.98K |
| 2026-05-29 | €23.12 | -0.43% | €23.30 | €23.48 | €23.06 | 132.15K |