Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain · Delayed Price · Currency is EUR 22.40
+0.04 (0.18%)
At close: Dec 31, 2025
BME:ANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 22.28 | 22.42 | 22.22 | 22.40 | 22.40 | 0.18% | 111,116 |
| Dec 30, 2025 | 22.26 | 22.48 | 22.12 | 22.36 | 22.36 | 0.45% | 152,900 |
| Dec 29, 2025 | 21.92 | 22.26 | 21.70 | 22.26 | 22.26 | 1.00% | 186,072 |
| Dec 24, 2025 | 21.80 | 22.04 | 21.80 | 22.04 | 22.04 | 0.92% | 44,691 |
| Dec 23, 2025 | 21.70 | 22.04 | 21.32 | 21.84 | 21.84 | 0.65% | 166,545 |
| Dec 22, 2025 | 21.76 | 21.76 | 21.38 | 21.70 | 21.70 | -0.46% | 136,462 |
| Dec 19, 2025 | 21.44 | 22.00 | 21.44 | 21.80 | 21.80 | 1.21% | 889,410 |
| Dec 18, 2025 | 21.48 | 21.56 | 21.30 | 21.54 | 21.54 | 0.19% | 172,550 |
| Dec 17, 2025 | 21.72 | 21.86 | 21.40 | 21.50 | 21.50 | -1.01% | 154,736 |
| Dec 16, 2025 | 21.50 | 21.82 | 21.30 | 21.72 | 21.72 | 1.21% | 222,209 |
| Dec 15, 2025 | 21.04 | 21.46 | 21.00 | 21.46 | 21.46 | 2.58% | 259,137 |
| Dec 12, 2025 | 20.54 | 21.08 | 20.52 | 20.92 | 20.92 | 2.15% | 194,412 |
| Dec 11, 2025 | 20.64 | 20.74 | 20.42 | 20.48 | 20.48 | -1.73% | 293,096 |
| Dec 10, 2025 | 21.08 | 21.10 | 20.82 | 20.84 | 20.84 | -1.14% | 261,784 |
| Dec 9, 2025 | 21.16 | 21.38 | 21.04 | 21.08 | 21.08 | -0.19% | 103,035 |
| Dec 8, 2025 | 21.10 | 21.30 | 21.10 | 21.12 | 21.12 | 0.28% | 119,060 |
| Dec 5, 2025 | 21.58 | 21.58 | 21.02 | 21.06 | 21.06 | -1.13% | 258,768 |
| Dec 4, 2025 | 20.92 | 21.36 | 20.90 | 21.30 | 21.30 | 1.82% | 156,198 |
| Dec 3, 2025 | 21.10 | 21.36 | 20.84 | 20.92 | 20.92 | -0.76% | 193,354 |
| Dec 2, 2025 | 20.64 | 21.30 | 20.54 | 21.08 | 21.08 | 2.03% | 244,722 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.62 | 20.66 | 20.66 | -1.99% | 147,241 |
| Nov 28, 2025 | 21.20 | 21.20 | 20.88 | 21.08 | 21.08 | -0.28% | 194,189 |
| Nov 27, 2025 | 20.90 | 21.30 | 20.82 | 21.14 | 21.14 | 2.13% | 213,127 |
| Nov 26, 2025 | 20.68 | 20.96 | 20.48 | 20.70 | 20.70 | 1.97% | 324,594 |
| Nov 25, 2025 | 20.44 | 20.44 | 20.00 | 20.30 | 20.30 | -0.88% | 254,690 |
| Nov 24, 2025 | 20.00 | 20.52 | 19.99 | 20.48 | 20.48 | 1.69% | 377,513 |
| Nov 21, 2025 | 20.50 | 20.54 | 19.94 | 20.14 | 20.14 | -2.89% | 331,104 |
| Nov 20, 2025 | 21.16 | 21.48 | 20.74 | 20.74 | 20.74 | -1.89% | 243,441 |
| Nov 19, 2025 | 21.70 | 21.72 | 21.14 | 21.14 | 21.14 | -3.03% | 911,501 |
| Nov 18, 2025 | 22.10 | 22.42 | 21.80 | 21.80 | 21.80 | -2.94% | 369,459 |
| Nov 17, 2025 | 22.84 | 23.04 | 22.08 | 22.46 | 22.46 | -0.88% | 367,724 |
| Nov 14, 2025 | 23.22 | 23.34 | 21.84 | 22.66 | 22.66 | -5.90% | 945,745 |
| Nov 13, 2025 | 24.20 | 24.60 | 24.04 | 24.08 | 24.08 | -0.58% | 175,445 |
| Nov 12, 2025 | 23.90 | 24.28 | 23.90 | 24.22 | 24.22 | 1.68% | 910,785 |
| Nov 11, 2025 | 24.54 | 24.58 | 23.72 | 23.82 | 23.82 | -2.78% | 179,868 |
| Nov 10, 2025 | 24.26 | 24.62 | 24.26 | 24.50 | 24.50 | 1.66% | 137,885 |
| Nov 7, 2025 | 24.64 | 24.96 | 24.06 | 24.10 | 24.10 | -1.23% | 224,442 |
| Nov 6, 2025 | 25.16 | 25.16 | 24.38 | 24.40 | 24.40 | -2.63% | 277,030 |
| Nov 5, 2025 | 24.72 | 25.06 | 24.50 | 25.06 | 25.06 | 1.13% | 264,134 |
| Nov 4, 2025 | 23.88 | 24.78 | 23.58 | 24.78 | 24.78 | 2.74% | 5,303,732 |
| Nov 3, 2025 | 23.86 | 24.30 | 23.64 | 24.12 | 24.12 | 1.09% | 296,863 |
| Oct 31, 2025 | 24.26 | 24.32 | 23.84 | 23.86 | 23.86 | -1.24% | 153,567 |
| Oct 30, 2025 | 23.92 | 24.32 | 23.50 | 24.16 | 24.16 | -0.41% | 524,833 |
| Oct 29, 2025 | 24.88 | 24.88 | 24.26 | 24.26 | 24.26 | -1.78% | 216,545 |
| Oct 28, 2025 | 24.26 | 24.90 | 24.26 | 24.70 | 24.70 | 1.73% | 754,833 |
| Oct 27, 2025 | 24.56 | 24.56 | 24.10 | 24.28 | 24.28 | -0.82% | 162,384 |
| Oct 24, 2025 | 24.40 | 24.56 | 23.92 | 24.48 | 24.48 | 0.33% | 212,426 |
| Oct 23, 2025 | 24.16 | 24.50 | 23.64 | 24.40 | 24.40 | 2.09% | 253,206 |
| Oct 22, 2025 | 24.22 | 24.72 | 23.80 | 23.90 | 23.90 | -0.50% | 338,874 |
| Oct 21, 2025 | 24.64 | 24.64 | 24.02 | 24.02 | 24.02 | -1.88% | 247,613 |