Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK EUR

Acciona, S.A. (ANAE.XC)

Compare
115.30
-4.70
(-3.92%)
At close: April 4 at 4:28:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025115.30115.30115.30115.30115.303
Apr 3, 2025120.00120.00120.00120.00120.00-
Apr 2, 2025120.00120.00120.00120.00120.00-
Apr 1, 2025120.90120.90120.00120.00120.00144
Mar 31, 2025126.80126.80126.80126.80126.80-
Mar 28, 2025126.80126.80126.80126.80126.80-
Mar 27, 2025126.80126.80126.80126.80126.80-
Mar 26, 2025126.80126.80126.80126.80126.80-
Mar 25, 2025126.80126.80126.80126.80126.80-
Mar 24, 2025126.80126.80126.80126.80126.80-
Mar 21, 2025126.80126.80126.80126.80126.80-
Mar 20, 2025126.80126.80126.80126.80126.80-
Mar 19, 2025126.80126.80126.80126.80126.8073
Mar 18, 2025124.45126.05124.45126.05126.05291
Mar 17, 2025118.35118.35118.35118.35118.35-
Mar 14, 2025118.35118.35118.35118.35118.35-
Mar 13, 2025118.35118.35118.35118.35118.35-
Mar 12, 2025118.35118.35118.35118.35118.35-
Mar 11, 2025118.35118.35118.35118.35118.35-
Mar 10, 2025118.35118.35118.35118.35118.35-
Mar 7, 2025118.35118.35118.35118.35118.35-
Mar 6, 2025118.35118.35118.35118.35118.35-
Mar 5, 2025118.35118.35118.35118.35118.35-
Mar 4, 2025118.35118.35118.35118.35118.35-
Mar 3, 2025118.35118.35118.35118.35118.3586
Feb 28, 2025109.20109.20109.20109.20109.20-
Feb 27, 2025109.20109.20109.20109.20109.20-
Feb 26, 2025109.20109.20109.20109.20109.20-
Feb 25, 2025109.20109.20109.20109.20109.20-
Feb 24, 2025109.20109.20109.20109.20109.20-
Feb 21, 2025109.20109.20109.20109.20109.20-
Feb 20, 2025109.20109.20109.20109.20109.20-
Feb 19, 2025109.20109.20109.20109.20109.20-
Feb 18, 2025109.20109.20109.20109.20109.204
Feb 17, 2025106.95106.95106.95106.95106.95-
Feb 14, 2025106.95106.95106.95106.95106.95-
Feb 13, 2025106.95106.95106.95106.95106.95-
Feb 12, 2025106.95106.95106.95106.95106.95-
Feb 11, 2025106.95106.95106.95106.95106.95-
Feb 10, 2025106.95106.95106.95106.95106.95-
Feb 7, 2025106.95106.95106.95106.95106.95-
Feb 6, 2025106.95106.95106.95106.95106.95-
Feb 5, 2025106.95106.95106.95106.95106.95-
Feb 4, 2025106.95106.95106.95106.95106.95-
Feb 3, 2025106.95106.95106.95106.95106.9589
Jan 31, 2025109.80109.80109.80109.80109.80-
Jan 30, 2025109.80109.80109.80109.80109.80-
Jan 29, 2025109.80109.80109.80109.80109.80-
Jan 28, 2025109.80109.80109.80109.80109.80-
Jan 27, 2025109.80109.80109.80109.80109.80-
Jan 24, 2025109.80109.80109.80109.80109.80-
Jan 23, 2025109.80109.80109.80109.80109.80-
Jan 22, 2025109.80109.80109.80109.80109.80-
Jan 21, 2025109.80109.80109.80109.80109.80-
Jan 20, 2025109.80109.80109.80109.80109.80-
Jan 17, 2025109.80109.80109.80109.80109.80-
Jan 16, 2025109.80109.80109.80109.80109.80-
Jan 15, 2025109.80109.80109.80109.80109.80-
Jan 14, 2025109.80109.80109.80109.80109.80-
Jan 13, 2025109.80109.80109.80109.80109.80-
Jan 10, 2025109.80109.80109.80109.80109.80-
Jan 9, 2025109.80109.80109.80109.80109.80-
Jan 8, 2025109.80109.80109.80109.80109.80-
Jan 7, 2025109.80109.80109.80109.80109.80-
Jan 6, 2025109.80109.80109.80109.80109.80-
Jan 3, 2025109.80109.80109.80109.80109.80-
Jan 2, 2025109.80109.80109.80109.80109.80-
Dec 31, 2024109.80109.80109.80109.80109.80-
Dec 30, 2024109.80109.80109.80109.80109.80-
Dec 27, 2024109.80109.80109.80109.80109.8044
Dec 24, 2024122.60122.60122.60122.60122.60-
Dec 23, 2024122.60122.60122.60122.60122.60-
Dec 20, 2024122.60122.60122.60122.60122.60-
Dec 19, 2024122.60122.60122.60122.60122.60-
Dec 18, 2024122.60122.60122.60122.60122.60-
Dec 17, 2024122.60122.60122.60122.60122.60-
Dec 16, 2024122.60122.60122.60122.60122.60-
Dec 13, 2024122.60122.60122.60122.60122.60-
Dec 12, 2024122.60122.60122.60122.60122.60-
Dec 11, 2024122.60122.60122.60122.60122.60-
Dec 10, 2024122.60122.60122.60122.60122.60-
Dec 9, 2024122.60122.60122.60122.60122.60-
Dec 6, 2024122.60122.60122.60122.60122.60-
Dec 5, 2024122.60122.60122.60122.60122.60-
Dec 4, 2024122.60122.60122.60122.60122.60-
Dec 3, 2024122.60122.60122.60122.60122.60-
Dec 2, 2024122.60122.60122.60122.60122.60-
Nov 29, 2024122.60122.60122.60122.60122.60-
Nov 28, 2024122.60122.60122.60122.60122.60-
Nov 27, 2024122.60122.60122.60122.60122.60-
Nov 26, 2024122.60122.60122.60122.60122.60-
Nov 25, 2024122.60122.60122.60122.60122.60-
Nov 22, 2024122.60122.60122.60122.60122.60-
Nov 21, 2024122.60122.60122.60122.60122.60-
Nov 20, 2024122.60122.60122.60122.60122.60-
Nov 19, 2024122.60122.60122.60122.60122.60-
Nov 18, 2024122.60122.60122.60122.60122.60-
Nov 15, 2024122.60122.60122.60122.60122.60-
Nov 14, 2024122.60122.60122.60122.60122.60-
Nov 13, 2024122.60122.60122.60122.60122.60-
Nov 12, 2024122.60122.60122.60122.60122.60-
Nov 11, 2024122.60122.60122.60122.60122.60-
Nov 8, 2024122.60122.60122.60122.60122.60-
Nov 7, 2024122.60122.60122.60122.60122.60-
Nov 6, 2024122.60122.60122.60122.60122.60-
Nov 5, 2024122.60122.60122.60122.60122.60-
Nov 4, 2024122.60122.60122.60122.60122.60-
Nov 1, 2024122.60122.60122.60122.60122.60-
Oct 31, 2024122.60122.60122.60122.60122.60-
Oct 30, 2024122.60122.60122.60122.60122.60-
Oct 29, 2024122.60122.60122.60122.60122.60-
Oct 28, 2024122.60122.60122.60122.60122.60-
Oct 25, 2024122.60122.60122.60122.60122.603
Oct 24, 2024124.95124.95124.95124.95124.95-
Oct 23, 2024124.95124.95124.95124.95124.95-
Oct 22, 2024124.95124.95124.95124.95124.95-
Oct 21, 2024124.95124.95124.95124.95124.95-
Oct 18, 2024124.95124.95124.95124.95124.95-
Oct 17, 2024124.95124.95124.95124.95124.95-
Oct 16, 2024124.95124.95124.95124.95124.95-
Oct 15, 2024124.95124.95124.95124.95124.95-
Oct 14, 2024124.95124.95124.95124.95124.95-
Oct 11, 2024124.95124.95124.95124.95124.95-
Oct 10, 2024124.95124.95124.95124.95124.95-
Oct 9, 2024124.95124.95124.95124.95124.95-
Oct 8, 2024124.95124.95124.95124.95124.95-
Oct 7, 2024124.95124.95124.95124.95124.95-
Oct 4, 2024124.95124.95124.95124.95124.95-
Oct 3, 2024124.95124.95124.95124.95124.95-
Oct 2, 2024124.95124.95124.95124.95124.95-
Oct 1, 2024124.95124.95124.95124.95124.95-
Sep 30, 2024124.95124.95124.95124.95124.95-
Sep 27, 2024124.95124.95124.95124.95124.95-
Sep 26, 2024124.95124.95124.95124.95124.9589
Sep 25, 2024126.65126.65126.65126.65126.65-
Sep 24, 2024126.65126.65126.65126.65126.6585
Sep 23, 2024125.40125.40125.40125.40125.40-
Sep 20, 2024125.40125.40125.40125.40125.40-
Sep 19, 2024125.40125.40125.40125.40125.40-
Sep 18, 2024125.40125.40125.40125.40125.40-
Sep 17, 2024125.40125.40125.40125.40125.40-
Sep 16, 2024125.40125.40125.40125.40125.40-
Sep 13, 2024125.40125.40125.40125.40125.40-
Sep 12, 2024125.40125.40125.40125.40125.40-
Sep 11, 2024125.40125.40125.40125.40125.4073
Sep 10, 2024128.05128.05125.70125.75125.75652
Sep 9, 2024127.70127.70127.70127.70127.704
Sep 6, 2024114.85114.85114.85114.85114.85-
Sep 5, 2024114.85114.85114.85114.85114.85-
Sep 4, 2024114.85114.85114.85114.85114.85-
Sep 3, 2024114.85114.85114.85114.85114.85-
Sep 2, 2024114.85114.85114.85114.85114.85-
Aug 30, 2024114.85114.85114.85114.85114.85-
Aug 29, 2024114.85114.85114.85114.85114.85-
Aug 28, 2024114.85114.85114.85114.85114.85-
Aug 27, 2024114.85114.85114.85114.85114.85-
Aug 23, 2024114.85114.85114.85114.85114.85-
Aug 22, 2024114.85114.85114.85114.85114.85-
Aug 21, 2024114.85114.85114.85114.85114.85-
Aug 20, 2024114.85114.85114.85114.85114.85-
Aug 19, 2024114.85114.85114.85114.85114.85-
Aug 16, 2024114.85114.85114.85114.85114.85-
Aug 15, 2024114.85114.85114.85114.85114.85-
Aug 14, 2024114.85114.85114.85114.85114.85-
Aug 13, 2024114.85114.85114.85114.85114.85-
Aug 12, 2024114.85114.85114.85114.85114.85-
Aug 9, 2024114.85114.85114.85114.85114.85-
Aug 8, 2024114.85114.85114.85114.85114.85-
Aug 7, 2024114.85114.85114.85114.85114.85-
Aug 6, 2024114.85114.85114.85114.85114.85-
Aug 5, 2024114.85114.85114.85114.85114.85-
Aug 2, 2024114.85114.85114.85114.85114.85-
Aug 1, 2024114.85114.85114.85114.85114.85-
Jul 31, 2024114.85114.85114.85114.85114.85-
Jul 30, 2024114.85114.85114.85114.85114.85-
Jul 29, 2024114.85114.85114.85114.85114.85-
Jul 26, 2024114.85114.85114.85114.85114.85100
Jul 25, 2024112.25115.05111.90115.05115.05712
Jul 24, 2024113.10113.10113.10113.10113.10-
Jul 23, 2024113.10113.10113.10113.10113.10-
Jul 22, 2024113.10113.10113.10113.10113.10-
Jul 19, 2024113.10113.10113.10113.10113.10-
Jul 18, 2024113.10113.10113.10113.10113.10-
Jul 17, 2024113.10113.10113.10113.10113.10-
Jul 16, 2024113.10113.10113.10113.10113.10-
Jul 15, 2024113.10113.10113.10113.10113.1029
Jul 12, 2024110.30110.30110.30110.30110.30-
Jul 11, 2024110.30110.30110.30110.30110.30-
Jul 10, 2024110.30110.30110.30110.30110.30-
Jul 9, 2024110.30110.30110.30110.30110.30-
Jul 8, 2024110.30110.30110.30110.30110.3021
Jul 5, 2024113.70113.70113.70113.70113.70-
Jul 4, 2024113.70113.70113.70113.70113.70-
Jul 3, 2024113.70113.70113.70113.70113.70-
Jul 2, 2024 4.89 Dividend
Jul 2, 2024113.70113.70113.70113.70113.70-
Jul 1, 2024113.70113.70113.70113.70108.81-
Jun 28, 2024113.70113.70113.70113.70108.81-
Jun 27, 2024113.70113.70113.70113.70108.81-
Jun 26, 2024113.70113.70113.70113.70108.81-
Jun 25, 2024113.70113.70113.70113.70108.8125
Jun 24, 2024121.10121.10121.10121.10115.89-
Jun 21, 2024121.10121.10121.10121.10115.89-
Jun 20, 2024121.10121.10121.10121.10115.89-
Jun 19, 2024121.10121.10121.10121.10115.89-
Jun 18, 2024121.10121.10121.10121.10115.89-
Jun 17, 2024121.10121.10121.10121.10115.89-
Jun 14, 2024121.10121.10121.10121.10115.89-
Jun 13, 2024121.10121.10121.10121.10115.89-
Jun 12, 2024121.10121.10121.10121.10115.89-
Jun 11, 2024121.10121.10121.10121.10115.89-
Jun 10, 2024121.10121.10121.10121.10115.89-
Jun 7, 2024121.10121.10121.10121.10115.89-
Jun 6, 2024121.10121.10121.10121.10115.89-
Jun 5, 2024121.10121.10121.10121.10115.894
Jun 4, 2024120.50120.50120.50120.50115.3291
Jun 3, 2024113.20113.20113.20113.20108.33-
May 31, 2024113.20113.20113.20113.20108.33-
May 30, 2024113.20113.20113.20113.20108.33-
May 29, 2024113.20113.20113.20113.20108.33-
May 28, 2024113.20113.20113.20113.20108.33-
May 24, 2024116.90116.90113.20113.20108.33382
May 23, 2024111.47111.47111.47111.47106.68-
May 22, 2024111.47111.47111.47111.47106.68-
May 21, 2024111.47111.47111.47111.47106.68-
May 20, 2024111.47111.47111.47111.47106.68-
May 17, 2024111.47111.47111.47111.47106.68-
May 16, 2024111.47111.47111.47111.47106.68-
May 15, 2024111.47111.47111.47111.47106.68-
May 14, 2024111.47111.47111.47111.47106.68-
May 13, 2024111.47111.47111.47111.47106.68-
May 10, 2024111.47111.47111.47111.47106.68-
May 9, 2024111.47111.47111.47111.47106.68-
May 8, 2024111.47111.47111.47111.47106.68-
May 7, 2024111.47111.47111.47111.47106.68-
May 3, 2024111.47111.47111.47111.47106.68-
May 2, 2024111.47111.47111.47111.47106.68-
May 1, 2024111.47111.47111.47111.47106.68-
Apr 30, 2024111.47111.47111.47111.47106.68-
Apr 29, 2024111.47111.47111.47111.47106.68-
Apr 26, 2024111.47111.47111.47111.47106.68-
Apr 25, 2024111.47111.47111.47111.47106.68-
Apr 24, 2024111.47111.47111.47111.47106.68-
Apr 23, 2024111.47111.47111.47111.47106.68-
Apr 22, 2024111.47111.47111.47111.47106.68-
Apr 19, 2024111.47111.47111.47111.47106.68-
Apr 18, 2024111.47111.47111.47111.47106.68-
Apr 17, 2024111.47111.47111.47111.47106.68-
Apr 16, 2024111.47111.47111.47111.47106.68-
Apr 15, 2024111.47111.47111.47111.47106.68-
Apr 12, 2024111.47111.47111.47111.47106.68-
Apr 11, 2024111.47111.47111.47111.47106.68-
Apr 10, 2024111.47111.47111.47111.47106.68-
Apr 9, 2024111.47111.47111.47111.47106.68-
Apr 8, 2024111.47111.47111.47111.47106.68-
Apr 5, 2024111.47111.47111.47111.47106.68-
Apr 4, 2024111.47111.47111.47111.47106.68-