Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Acciona, S.A. logo
ANA.MC
Acciona, S.A.
13:12:06
278.8 €
0.0000 (%0.00)
Previous Close: 266.8
Day Low₺265.6
Day High₺278.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ANA.MC: Acciona, S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 221.3508
CLOSE 222.1246

Low

LOW 173.8

High

HIGH 281.4
DATEOPENHIGHLOWCLOSE
01/02/2026186.1191.1186.1190.7
01/05/2026191.5193187.1191.7
01/06/2026192.8197.1192.8193.1
01/07/2026194.9198.2194.1196.6
01/08/2026196.2197191.6192.9
01/09/2026192.8193.9189.2191.5
01/12/2026191.1191.1186.9188
01/13/2026188.7190.1187.5189.2
01/14/2026190192.3184188.2
01/15/2026188.9189.1185.3186.1
01/16/2026185.8186.6184.2186
01/19/2026184184.3182.1183.2
01/20/2026180.9181.1174.1175.7
01/21/2026176177.8173.8176.6
01/22/2026179.8181.4176.4181.4
01/23/2026181.5182179.7181
01/26/2026181182.8180.6181.1
01/27/2026182.1183.5180.3183.1
01/28/2026182.8184179.6182.2
01/29/2026183.2184.1179.6180.7
01/30/2026180183.6179.2181.4
02/02/2026179.9182.8179.5180.4
02/03/2026182.4182.7180.3182.1
02/04/2026182.2184.7181.6182.3
02/05/2026182.4183.1178.9181.1
02/06/2026179.9184.6179.9184.6
02/09/2026186189.7184.3189.7
02/10/2026189.9190.8186.7190.8
02/11/2026191.9192.5188189.9
02/12/2026193194.1185.7186.1
02/13/2026185.6192.6185.1189.7
02/16/2026190194.9189.6193.8
02/17/2026194.6196.8192.7196.8
02/18/2026197203.2196.2201.6
02/19/2026200.4200.6194.4196.8
02/20/2026197.8199.7196.3197.5
02/23/2026198.9199.1195.7196.3
02/24/2026197203.6196.9202.6
02/25/2026203.4219.6203.4219.4
02/26/2026217.6223.2214.2219.8
02/27/2026223.4260222.4246.8
03/02/2026233.6246.4233.2246.4
03/03/2026237238.6217.4217.4
03/04/2026217225.2216221.2
03/05/2026220.6225.6216216
03/06/2026216.4217.8207.2209.8
03/09/2026201.4211198.6208.4
03/10/2026215219212216
03/11/2026213.4220.8213.4218.2
03/12/2026217.4218.4212.8215.8
03/13/2026214.6222.6212.4216.4
03/16/2026214.8219.6214.4218
03/17/2026216225.6216222.6
03/18/2026225.2225.2217.4219
03/19/2026215216.2209.8210.6
03/20/2026213.2216.8208208
03/23/2026204215.8199.7211.4
03/24/2026212212.2207.2209.8
03/25/2026213.2216.8211.4216.8
03/26/2026213.8216.2212.4216
03/27/2026216.2217209.6213.4
03/30/2026211.4221210221
03/31/2026222226.8218222.8
04/01/2026227.4230.4227.2229.6
04/02/2026227232226.4231.6
04/07/2026230.2235229.6230.2
04/08/2026240.8241229.4235
04/09/2026234.2238234.2237
04/10/2026238240.6236239.8
04/13/2026235.4237.8234.4237
04/14/2026238.8241.8233.4240.6
04/15/2026240243.4239.6240.4
04/16/2026242244.8239.8242
04/17/2026240243.8233.8239.8
04/20/2026238.8241.6236.8238.6
04/21/2026239.6241234.4234.6
04/22/2026235239.4235238.6
04/23/2026237.8242237.2241.2
04/24/2026240242.2237.2237.2
04/27/2026239.2249237.8242.2
04/28/2026242245.4239.6241.4
04/29/2026242.6244.8238.2239.8
04/30/2026237.6247.4236.2247.4
05/04/2026247.4248.6242.4242.4
05/05/2026244.8253244253
05/06/2026254260.2245.8258.2
05/07/2026258.8259.8254.8254.8
05/08/2026257.4257.8252.2256.2
05/11/2026256267.8255.6267.4
05/12/2026264.2264.8254.8256
05/13/2026259.4261.8253.6258.2
05/14/2026258.4262.2258.2260.8
05/15/2026256.6258.6250.4252.6
05/18/2026251.8260.8250.2259.2
05/19/2026259261248.4251
05/20/2026252.8255.6247.2249.6
05/21/2026250250.4244.8249.6
05/22/2026252.2254.4250.4254.4
05/25/2026256.2258.2255.8256.8
05/26/2026257261256.2258.8
05/27/2026258258.2248.6251
05/28/2026250.8252.4248.2250.8
05/29/2026252256.6246.8246.8
06/01/2026248250.2244.2244.2
06/02/2026245248244.8247.4
06/03/2026247.8248.8245245.8
06/04/2026244.8247.6241.6243.6
06/05/2026244.6249.2244.6246.2
06/08/2026243247242243
06/09/2026244246239.8241.4
06/10/2026240241.8231.4233.6
06/11/2026234.4237.6233.8235.2
06/12/2026239.8260.4239.6259.6
06/15/2026264.6264.8252.6252.6
06/16/2026254.4256.4250.6251.8
06/17/2026250.6264248.2263.2
06/18/2026262.6266.8257266.8
06/19/2026266281.4265.6281.2