Want to see ES:ANA full AI Analyst Report?
Acciona (ANA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 206.00 | 206.00 | 202.20 | 203.60 | 203.60 | -1.55% | 65,989 | 0.69 |
| Oct 29, 2026 | 205.40 | 209.20 | 204.40 | 206.80 | 206.80 | +0.88% | 69,093 | 0.72 |
| Oct 28, 2026 | 210.60 | 211.40 | 205.00 | 205.00 | 205.00 | -5.53% | 109,001 | 1.14 |
| Oct 27, 2026 | 209.60 | 217.00 | 209.40 | 217.00 | 217.00 | +3.53% | 63,138 | 0.66 |
| Oct 26, 2026 | 207.60 | 210.60 | 206.40 | 209.60 | 209.60 | +2.04% | 48,141 | 0.50 |
| Oct 23, 2026 | 206.40 | 209.00 | 203.40 | 205.40 | 205.40 | -0.39% | 59,878 | 0.63 |
| Oct 22, 2026 | 208.40 | 211.40 | 206.20 | 206.20 | 206.20 | -2.18% | 65,561 | 0.69 |
| Oct 21, 2026 | 208.40 | 211.60 | 208.20 | 210.80 | 210.80 | +0.67% | 37,227 | 0.39 |
| Oct 20, 2026 | 208.00 | 211.80 | 206.80 | 209.40 | 209.40 | -0.29% | 50,358 | 0.53 |
| Oct 19, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | -2.23% | 51,657 | 0.54 |
| Oct 16, 2026 | 212.00 | 218.20 | 212.00 | 214.80 | 214.80 | +2.97% | 100,448 | 1.06 |
| Oct 15, 2026 | 209.40 | 211.00 | 204.60 | 208.60 | 208.60 | -1.04% | 73,870 | 0.79 |
| Oct 14, 2026 | 215.00 | 216.40 | 209.60 | 210.80 | 210.80 | -1.77% | 62,566 | 0.67 |
| Oct 13, 2026 | 217.00 | 217.00 | 212.60 | 214.60 | 214.60 | -0.46% | 61,294 | 0.65 |
| Oct 12, 2026 | 213.60 | 216.80 | 212.00 | 215.60 | 215.60 | +1.99% | 108,962 | 1.18 |
| Oct 09, 2026 | 211.80 | 214.00 | 210.40 | 211.40 | 211.40 | +0.96% | 70,561 | 0.77 |
| Oct 08, 2026 | 209.60 | 212.20 | 207.20 | 209.40 | 209.40 | -1.04% | 60,999 | 0.66 |
| Oct 07, 2026 | 213.80 | 216.00 | 209.20 | 211.60 | 211.60 | +0.95% | 61,508 | 0.67 |
| Oct 06, 2026 | 210.40 | 212.60 | 208.60 | 209.60 | 209.60 | +0.10% | 65,779 | 0.72 |
| Oct 05, 2026 | 214.40 | 214.80 | 207.60 | 209.40 | 209.40 | -1.97% | 74,266 | 0.82 |
| Oct 02, 2026 | 214.00 | 216.00 | 211.80 | 213.60 | 213.60 | +0.95% | 74,038 | 0.81 |
| Oct 01, 2026 | 211.00 | 213.80 | 208.00 | 211.60 | 211.60 | -0.56% | 77,365 | 0.85 |
| Sep 30, 2026 | 212.40 | 216.80 | 212.20 | 212.80 | 212.80 | +0.85% | 59,149 | 0.65 |
| Sep 29, 2026 | 215.00 | 216.20 | 210.60 | 211.00 | 211.00 | -1.22% | 50,171 | 0.55 |
| Sep 28, 2026 | 213.00 | 218.00 | 209.40 | 213.60 | 213.60 | -0.09% | 50,165 | 0.55 |
| Sep 25, 2026 | 212.80 | 216.80 | 212.20 | 213.80 | 213.80 | +1.81% | 40,786 | 0.44 |
| Sep 24, 2026 | 210.60 | 214.60 | 208.40 | 210.00 | 210.00 | -1.41% | 48,601 | 0.51 |
| Sep 23, 2026 | 218.20 | 219.00 | 212.00 | 213.00 | 213.00 | -2.56% | 56,357 | 0.54 |
| Sep 22, 2026 | 214.20 | 218.80 | 214.20 | 218.60 | 218.60 | +1.86% | 72,310 | 0.69 |
| Sep 21, 2026 | 208.80 | 214.60 | 208.00 | 214.60 | 214.60 | +3.07% | 83,299 | 0.79 |
| Sep 18, 2026 | 207.20 | 210.20 | 206.60 | 208.20 | 208.20 | +0.00% | 184,001 | 1.77 |
| Sep 17, 2026 | 207.00 | 210.20 | 204.40 | 208.20 | 208.20 | +0.87% | 78,146 | 0.75 |
| Sep 16, 2026 | 202.00 | 207.60 | 202.00 | 206.40 | 206.40 | +2.18% | 132,771 | 1.23 |
| Sep 15, 2026 | 206.00 | 208.40 | 200.40 | 202.00 | 202.00 | +2.85% | 206,333 | 1.95 |
| Sep 14, 2026 | 205.80 | 206.00 | 196.00 | 196.40 | 196.40 | -5.67% | 92,787 | 0.88 |
| Sep 11, 2026 | 207.00 | 209.60 | 205.20 | 208.20 | 208.20 | +0.29% | 58,172 | 0.55 |
| Sep 10, 2026 | 210.80 | 213.60 | 207.20 | 207.60 | 207.60 | -1.05% | 57,221 | 0.54 |
| Sep 09, 2026 | 215.00 | 215.40 | 208.40 | 209.80 | 209.80 | -2.42% | 54,354 | 0.51 |
| Sep 08, 2026 | 208.20 | 215.20 | 208.20 | 215.00 | 215.00 | +2.77% | 83,569 | 0.79 |
| Sep 07, 2026 | 204.80 | 210.60 | 204.80 | 209.20 | 209.20 | +2.95% | 58,077 | 0.54 |
| Sep 04, 2026 | 201.80 | 203.80 | 199.90 | 203.20 | 203.20 | +0.00% | 44,534 | 0.37 |
| Sep 03, 2026 | 200.00 | 203.20 | 199.50 | 203.20 | 203.20 | +1.85% | 74,380 | 0.63 |
| Sep 02, 2026 | 202.60 | 204.00 | 198.70 | 199.50 | 199.50 | -2.21% | 107,933 | 0.92 |
| Sep 01, 2026 | 211.80 | 211.80 | 204.00 | 204.00 | 204.00 | -2.67% | 107,558 | 0.92 |
| Aug 31, 2026 | 212.00 | 213.00 | 208.80 | 209.60 | 209.60 | -1.13% | 162,545 | 1.40 |
| Aug 28, 2026 | 211.60 | 215.20 | 211.60 | 212.00 | 212.00 | +0.09% | 49,198 | 0.42 |
| Aug 27, 2026 | 210.20 | 213.20 | 210.00 | 211.80 | 211.80 | +0.67% | 64,515 | 0.55 |
| Aug 26, 2026 | 214.00 | 214.00 | 210.40 | 210.40 | 210.40 | -1.41% | 52,794 | 0.44 |
| Aug 25, 2026 | 211.20 | 214.40 | 210.60 | 213.40 | 213.40 | +1.72% | 53,245 | 0.44 |
| Aug 24, 2026 | 210.20 | 210.80 | 207.80 | 209.80 | 209.80 | +0.00% | 43,790 | 0.36 |