Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Acciona SA (AJ3.BE)

Compare
116.20
+1.70
+(1.48%)
At close: April 17 at 9:52:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025115.60117.00112.70116.20116.20-
Apr 16, 2025114.40116.90114.40114.50114.50-
Apr 15, 2025112.30116.50112.30115.90115.90-
Apr 14, 2025114.40114.40111.90112.50112.50-
Apr 11, 2025112.50114.40110.60114.40114.40-
Apr 10, 2025114.00114.00110.60111.70111.70-
Apr 9, 2025106.10106.10103.90105.80105.80-
Apr 8, 2025109.20109.60105.70105.70105.70-
Apr 7, 2025108.80108.80106.60107.50107.50-
Apr 4, 2025124.30124.30113.80114.20114.20-
Apr 3, 2025120.00124.70120.00124.10124.10-
Apr 2, 2025120.70122.50120.00122.50122.50-
Apr 1, 2025121.20121.20119.60120.70120.70-
Mar 31, 2025121.60121.70120.30121.40121.40-
Mar 28, 2025120.70123.40120.60122.60122.60-
Mar 27, 2025121.10121.50120.90121.00121.00-
Mar 26, 2025122.30122.80121.40121.50121.50-
Mar 25, 2025121.60123.20121.60122.30122.30-
Mar 24, 2025125.70125.70121.20121.60121.60-
Mar 21, 2025125.70126.00124.60124.80124.80-
Mar 20, 2025126.50127.80125.20126.00126.00-
Mar 19, 2025125.60127.10125.40126.80126.80-
Mar 18, 2025123.90126.00123.40125.90125.90-
Mar 17, 2025119.80124.20119.80124.10124.10-
Mar 14, 2025120.30121.20119.50120.40120.40-
Mar 13, 2025118.00120.60118.00119.60119.60-
Mar 12, 2025117.40119.40117.30118.40118.40-
Mar 11, 2025119.10120.20117.40117.40117.40-
Mar 10, 2025118.70120.10117.50118.50118.50-
Mar 7, 2025118.20119.20117.30119.10119.10-
Mar 6, 2025118.90118.90117.30118.40118.40-
Mar 5, 2025117.90118.40115.90118.40118.40-
Mar 4, 2025117.20118.50116.30117.80117.80-
Mar 3, 2025118.30119.00116.50117.80117.8010
Feb 28, 2025114.30119.30114.30117.80117.80-
Feb 27, 2025116.40116.40112.90114.70114.70-
Feb 26, 2025114.50116.90114.40116.00116.0011
Feb 25, 2025112.00114.30112.00114.30114.30-
Feb 24, 2025109.30112.40109.30111.90111.90-
Feb 21, 2025109.20109.60108.30108.90108.90-
Feb 20, 2025109.10109.80108.70109.10109.10-
Feb 19, 2025109.40110.40108.60108.90108.90-
Feb 18, 2025109.60109.60108.70109.30109.30-
Feb 17, 2025110.00110.20109.10109.60109.60-
Feb 14, 2025110.70111.10109.90109.90109.90-
Feb 13, 2025110.10110.80108.70110.80110.80-
Feb 12, 2025109.60110.70108.50109.20109.20-
Feb 11, 2025109.60110.10108.90109.60109.60-
Feb 10, 2025107.90109.80107.90109.80109.80-
Feb 7, 2025108.60109.80107.60107.60107.60-
Feb 6, 2025109.00110.40108.20108.40108.40-
Feb 5, 2025108.00109.80108.00108.70108.70-
Feb 4, 2025106.60108.40106.40108.20108.20-
Feb 3, 2025107.70107.70106.20106.40106.4010
Jan 31, 2025109.40109.40108.20108.40108.40-
Jan 30, 2025108.10109.60107.80109.30109.30-
Jan 29, 2025109.00109.00107.40107.70107.70-
Jan 28, 2025108.30111.20108.30108.70108.70-
Jan 27, 2025106.30110.10106.30108.60108.60-
Jan 24, 2025108.10108.90107.90107.90107.90-
Jan 23, 2025107.90108.80106.60107.90107.90-
Jan 22, 2025111.70111.70107.40107.70107.70-
Jan 21, 2025111.60111.70108.90111.70111.70-
Jan 20, 2025111.60112.20110.10112.00112.00-
Jan 17, 2025110.60113.50110.60111.40111.40-
Jan 16, 2025112.90112.90110.10110.50110.50-
Jan 15, 2025107.10112.20107.10112.20112.20-
Jan 14, 2025108.00108.00106.00107.00107.00-
Jan 13, 2025106.60107.80105.90107.70107.70-
Jan 10, 2025109.00109.00106.30106.30106.30-
Jan 9, 2025110.00111.20109.40109.40109.40-
Jan 8, 2025112.20112.20108.60110.30110.30-
Jan 7, 2025112.30114.10112.10112.10112.10-
Jan 6, 2025113.90113.90111.60112.80112.80-
Jan 3, 2025111.40113.70111.40113.50113.50-
Jan 2, 2025108.60111.70108.60111.20111.20-
Dec 30, 2024108.20108.50107.90107.90107.90-
Dec 27, 2024109.70109.70108.10108.70108.70-
Dec 23, 2024108.60109.80108.20109.80109.80-
Dec 20, 2024107.30109.30106.10108.70108.70-
Dec 19, 2024108.20108.20106.80107.70107.70-
Dec 18, 2024108.70110.80108.60108.60108.60-
Dec 17, 2024110.70110.70108.50108.70108.70-
Dec 16, 2024113.20113.20110.40111.00111.00-
Dec 13, 2024113.90115.00113.40113.50113.50-
Dec 12, 2024115.40115.40113.80114.20114.20-
Dec 11, 2024119.50119.50115.20115.40115.40-
Dec 10, 2024117.80119.40117.30119.30119.30-
Dec 9, 2024118.60118.60117.50118.00118.00-
Dec 6, 2024117.10120.00117.10118.10118.10-
Dec 5, 2024117.10118.60117.10117.20117.20-
Dec 4, 2024118.30118.30116.70117.10117.10-
Dec 3, 2024119.90120.20118.10118.40118.40-
Dec 2, 2024119.70122.10119.70119.90119.90-
Nov 29, 2024120.60121.40119.40120.20120.20-
Nov 28, 2024120.50121.30120.40120.90120.90-
Nov 27, 2024119.40120.50119.10120.50120.50-
Nov 26, 2024119.20120.20118.40119.60119.60-
Nov 25, 2024118.80120.30118.60119.80119.80-
Nov 22, 2024116.50118.20116.50118.20118.20-
Nov 21, 2024115.70116.50115.20116.40116.40-
Nov 20, 2024115.20116.00114.20115.50115.50-
Nov 19, 2024116.90117.10114.40114.60114.60-
Nov 18, 2024116.90118.80116.30116.70116.70-
Nov 15, 2024113.30116.90113.30116.70116.70-
Nov 14, 2024109.40113.60109.40112.70112.70-
Nov 13, 2024110.30111.80109.50109.70109.70-
Nov 12, 2024111.70112.60110.40110.90110.90-
Nov 11, 2024112.50114.80112.50112.80112.80-
Nov 8, 2024112.80114.00111.90112.00112.00-
Nov 7, 2024111.40113.40111.40113.00113.00-
Nov 6, 2024121.50121.50121.50121.50121.50-
Nov 5, 2024121.70122.60120.50120.50120.50-
Nov 4, 2024118.80121.90118.80121.50121.50-
Nov 1, 2024117.40119.60117.40118.30118.30-
Oct 31, 2024120.40120.50117.30117.50117.50-
Oct 30, 2024120.20121.20119.80120.20120.20-
Oct 29, 2024124.00124.00120.50120.60120.60-
Oct 28, 2024123.80124.20123.40123.70123.70-
Oct 25, 2024118.60123.40118.60122.80122.80-
Oct 24, 2024120.40121.70120.20121.60121.60-
Oct 23, 2024118.60120.50118.60119.90119.90-
Oct 22, 2024123.60123.60118.20118.70118.70-
Oct 21, 2024123.70125.00122.80123.90123.90-
Oct 18, 2024122.30124.60122.30124.10124.10-
Oct 17, 2024123.40124.30122.00122.30122.30-
Oct 16, 2024119.90123.40119.90123.30123.30-
Oct 15, 2024120.60121.40120.00120.00120.00-
Oct 14, 2024119.40120.50118.90120.50120.50-
Oct 11, 2024118.40119.50118.40119.50119.50-
Oct 10, 2024123.80123.80118.50118.60118.60-
Oct 9, 2024123.00124.30122.80124.30124.30-
Oct 8, 2024120.60123.70120.60123.10123.10-
Oct 7, 2024122.60122.60120.60121.00121.00-
Oct 4, 2024121.90123.50120.90122.60122.60-
Oct 3, 2024122.00122.50121.50121.70121.70-
Oct 2, 2024124.60124.60121.80122.40122.40-
Oct 1, 2024126.70127.50124.40124.70124.70-
Sep 30, 2024128.30128.30126.60127.80127.80-
Sep 27, 2024124.40127.80124.40127.80127.80-
Sep 26, 2024126.10126.10124.30124.30124.30-
Sep 25, 2024124.00124.80123.40124.60124.60-
Sep 24, 2024128.40128.40124.30124.60124.60-
Sep 23, 2024126.20127.90125.90127.90127.90-
Sep 20, 2024129.00129.00124.80125.10125.10-
Sep 19, 2024133.20133.20128.80128.80128.80-
Sep 18, 2024131.90132.40130.20132.40132.40-
Sep 17, 2024130.40132.10130.10131.60131.60-
Sep 16, 2024127.60131.00127.60130.40130.40115
Sep 13, 2024125.60127.80125.60127.60127.60-
Sep 12, 2024127.20127.80125.10125.50125.50-
Sep 11, 2024125.60126.60125.30126.60126.60-
Sep 10, 2024128.00128.80125.20125.90125.90-
Sep 9, 2024126.10128.90126.10128.60128.60-
Sep 6, 2024128.30128.40125.50125.50125.50-
Sep 5, 2024125.80129.00125.80127.80127.80-
Sep 4, 2024122.20125.80122.20125.80125.80-
Sep 3, 2024123.90125.10123.30123.60123.60-
Sep 2, 2024122.00124.00121.40124.00124.002
Aug 30, 2024121.70123.10121.70122.50122.50-
Aug 29, 2024123.60123.60121.40121.40121.40-
Aug 28, 2024124.10124.10123.20123.70123.70-
Aug 27, 2024124.00124.00123.00123.80123.80-
Aug 26, 2024123.20124.00123.10123.90123.90-
Aug 23, 2024121.50123.30121.50123.30123.30-
Aug 22, 2024120.90122.30120.80121.10121.10-
Aug 21, 2024122.50122.50120.50121.00121.00-
Aug 20, 2024122.50122.50121.90122.30122.30-
Aug 19, 2024119.30122.80119.10122.40122.40-
Aug 16, 2024118.20119.50118.20119.40119.40-
Aug 15, 2024117.30118.20117.30117.80117.80-
Aug 14, 2024118.60118.60116.60116.80116.80-
Aug 13, 2024116.00118.30116.00118.30118.30-
Aug 12, 2024116.10116.70115.80115.80115.80-
Aug 9, 2024117.00118.00115.70116.00116.00-
Aug 8, 2024116.00117.20116.00117.10117.10-
Aug 7, 2024114.40117.20114.40115.40115.40-
Aug 6, 2024115.40116.00113.50114.00114.00-
Aug 5, 2024118.30118.30114.20114.50114.50-
Aug 2, 2024118.40121.10117.90120.00120.00-
Aug 1, 2024119.50120.70118.80119.00119.00-
Jul 31, 2024118.50119.70117.50119.40119.40-
Jul 30, 2024117.50121.80117.00117.40117.40-
Jul 29, 2024117.50118.00117.10117.50117.50-
Jul 26, 2024115.10117.30114.80117.10117.10-
Jul 25, 2024111.80115.40111.80115.00115.0040
Jul 24, 2024111.20113.50111.20113.20113.20-
Jul 23, 2024112.90112.90111.50111.60111.60-
Jul 22, 2024112.80113.60112.40113.20113.20-
Jul 19, 2024116.10116.10112.20112.20112.20-
Jul 18, 2024112.70116.00112.70115.80115.80-
Jul 17, 2024110.80113.50110.80112.60112.60-
Jul 16, 2024109.90111.60109.90111.60111.60-
Jul 15, 2024113.90113.90111.00111.00111.00-
Jul 12, 2024114.10114.50113.50114.10114.10-
Jul 11, 2024112.30114.10111.60113.90113.90-
Jul 10, 2024108.90112.40108.90112.40112.40-
Jul 9, 2024109.10110.00108.40109.00109.00-
Jul 8, 2024108.50111.30108.50109.00109.00-
Jul 5, 2024108.60109.30107.40109.00109.00-
Jul 4, 2024107.30108.70106.80108.60108.60-
Jul 3, 2024106.30107.20105.50107.20107.20-
Jul 2, 2024 4.8884 Dividend
Jul 2, 2024108.50108.50105.50105.80105.80-
Jul 1, 2024111.50114.10111.50113.30108.41-
Jun 28, 2024113.50113.50110.20110.40105.64-
Jun 27, 2024113.50113.50111.70112.40107.55-
Jun 26, 2024115.60115.90112.50113.30108.41-
Jun 25, 2024115.30116.20113.90115.60110.61-
Jun 24, 2024112.90115.60112.90115.30110.33-
Jun 21, 2024113.50113.60112.50112.50107.65-
Jun 20, 2024111.50113.80111.50113.60108.70-
Jun 19, 2024112.90112.90111.20111.30106.50-
Jun 18, 2024111.60113.70111.40112.80107.93-
Jun 17, 2024116.00116.00111.10111.80106.98-
Jun 14, 2024116.40117.00114.50115.40110.42-
Jun 13, 2024117.20117.20115.80116.20111.19-
Jun 12, 2024117.60118.60116.00117.40112.334
Jun 11, 2024118.60118.60116.60117.10112.05-
Jun 10, 2024117.50118.40117.00118.40113.29-
Jun 7, 2024118.80120.60117.70118.30113.20-
Jun 6, 2024119.20121.20118.60119.00113.87-
Jun 5, 2024120.80121.10119.60120.80115.59-
Jun 4, 2024120.30120.30119.10119.90114.73-
Jun 3, 2024118.90121.00118.90120.40115.21-
May 31, 2024121.10121.70117.80118.00112.91-
May 30, 2024114.60121.10114.60121.10115.88-
May 29, 2024118.30118.70115.10115.10110.13-
May 28, 2024120.60121.10118.10118.80113.67-
May 27, 2024116.00120.60116.00120.60115.40-
May 24, 2024121.90121.90121.90121.90116.64-
May 23, 2024126.80126.80121.60121.60116.35-
May 22, 2024123.80126.30121.50126.10120.66-
May 21, 2024123.20123.60122.30123.60118.27-
May 20, 2024122.60125.00122.60123.20117.88-
May 17, 2024123.80123.80122.20122.50117.21-
May 16, 2024123.50124.50122.70123.90118.55-
May 15, 2024122.10124.10121.60123.40118.08-
May 14, 2024119.50122.60119.50122.00116.74-
May 13, 2024121.30121.30118.80119.50114.34-
May 10, 2024117.70121.20117.70121.20115.97-
May 9, 2024116.40118.20115.50117.50112.43-
May 8, 2024116.10117.00115.90116.80111.76-
May 7, 2024114.30116.30114.30116.10111.09-
May 6, 2024114.00115.30113.60114.30109.37-
May 3, 2024111.30115.10111.30114.00109.08-
May 2, 2024108.20112.50108.20111.20106.40-
Apr 30, 2024111.50111.50108.40108.40103.72-
Apr 29, 2024109.70111.50109.70111.50106.69-
Apr 26, 2024105.40110.10105.40109.30104.58-
Apr 25, 2024107.10107.30104.80105.10100.57-
Apr 24, 2024109.20109.20107.00107.50102.86-
Apr 23, 2024107.50108.90106.90108.90104.20-
Apr 22, 2024108.20108.70106.80107.50102.86-
Apr 19, 2024107.60107.60106.80106.80102.19-
Apr 18, 2024107.60109.50107.60108.10103.44-
Apr 17, 2024106.80108.20105.90107.10102.48-

Related Tickers

BW3.BE Babcock International Group PLC
8.81
+1.38%
 
MRB.WA Mirbud S.A.
13.05
-1.44%
 
MDF.MC Duro Felguera, S.A.
0.2970
+3.48%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
51.40
-0.19%
 
ENO.MC Elecnor, S.A.
17.82
+1.60%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.3055
-1.45%