TipRanks
Go Ultimate55% OFF

Acciona (0H4K) Historical Prices

GB:0H4K historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026206.00206.40202.60203.20203.20-1.74%4020.03
Oct 29, 2026205.40208.80205.00206.80206.80+0.88%1960.01
Oct 28, 2026210.60212.00205.00205.00205.00-5.00%25,6781.74
Oct 27, 2026209.60215.80208.20215.80215.80+2.76%1,3030.09
Oct 26, 2026208.00210.20206.00210.00210.00+1.94%1,7790.12
Oct 23, 2026205.40207.60203.80206.00206.00-0.87%3460.02
Oct 22, 2026208.60210.20206.40207.80207.80-1.33%1350.01
Oct 21, 2026210.00211.40208.20210.60210.60-0.47%3970.03
Oct 20, 2026211.00211.60207.00211.60211.60+1.05%1,7360.12
Oct 19, 2026214.00215.00208.40209.40209.40-2.51%2,3620.16
Oct 16, 2026212.00218.00212.00214.80214.80+2.97%3,4820.23
Oct 15, 2026209.60211.20204.80208.60208.60-1.04%5,3950.36
Oct 14, 2026215.10216.20210.20210.80210.80-1.77%1500.01
Oct 13, 2026217.80217.00212.80214.60214.60-0.46%1460.01
Oct 12, 2026213.60215.60212.20215.60215.60+1.99%1,1720.08
Oct 09, 2026211.80214.00207.60211.40211.40+0.96%760.01
Oct 08, 2026209.60213.40207.40209.40209.40-1.04%4130.03
Oct 07, 2026213.00216.00209.80211.60211.60+0.76%1250.01
Oct 06, 2026209.60212.00209.60210.00210.00+0.19%7,3320.50
Oct 05, 2026212.20214.60207.40209.60209.60-2.15%5040.03
Oct 02, 2026214.00215.60211.80214.20214.20+0.28%2830.02
Oct 01, 2026211.20213.60208.40213.60213.60-0.28%4,5850.31
Sep 30, 2026212.40216.00212.20214.20214.20+0.47%2960.02
Sep 29, 2026215.40216.20211.60213.20213.20-0.19%7,5350.52
Sep 28, 2026213.00216.40209.80213.60213.60-0.74%1,8210.12
Sep 25, 2026212.80216.80212.20215.20215.20+2.77%430.00
Sep 24, 2026210.60214.60208.60209.40209.40-1.51%3690.02
Sep 23, 2026218.20218.80212.60212.60212.60-2.74%99,0067.04
Sep 22, 2026211.60218.60214.00218.60218.60+2.63%2310.02
Sep 21, 2026208.80214.00205.00213.00213.00+2.31%95,5767.60
Sep 18, 2026209.80209.80207.00208.20208.20-0.76%4,3780.35
Sep 17, 2026207.00210.00204.80209.80209.80+1.35%3,4370.28
Sep 16, 2026202.00207.20202.00207.00207.00+2.48%80,9787.21
Sep 15, 2026204.20208.40200.60202.00202.00+2.85%3620.03
Sep 14, 2026205.40206.00196.40196.40196.40-5.67%4650.04
Sep 11, 2026207.00209.40203.00208.20208.20+0.00%21,7952.00
Sep 10, 2026211.20213.00207.40208.20208.20-0.38%5190.05
Sep 09, 2026214.80215.20208.80209.00209.00-2.61%3,2320.30
Sep 08, 2026208.20214.80208.20214.60214.60+2.68%18,7931.77
Sep 07, 2026203.95210.20204.00209.00209.00+2.75%2,5480.24
Sep 04, 2026201.40203.60200.00203.40203.40+0.79%2090.02
Sep 03, 2026200.00201.80199.50201.80201.80+0.95%14,5961.41
Sep 02, 2026202.95205.20199.00199.90199.90-2.73%1320.01
Sep 01, 2026210.60211.60204.40205.50205.50-1.77%3,6580.35
Aug 31, 2026212.00213.00209.00209.20209.20-1.60%2,2090.21
Aug 28, 2026211.60215.00211.40212.60212.60+1.14%7800.08
Aug 27, 2026211.00213.00201.84210.20210.20-0.76%690.01
Aug 26, 2026215.10214.00211.80211.80211.80-0.84%3140.03
Aug 25, 2026212.00215.80211.00213.60213.60+2.01%110.00
Aug 24, 2026210.00210.80208.00209.40209.40-0.48%9000.08