MCE - Delayed Quote
EUR
Corporación Acciona Energías Renovables, S.A. (ANE.MC)
22.14
+0.72
(+3.36%)
At close: November 6 at 5:35:10 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.30
22.14
21.10
22.14
22.14
215,260
Nov 5, 2026
21.90
22.00
21.30
21.42
21.42
178,473
Nov 4, 2026
21.60
22.30
21.60
21.78
21.78
256,733
Nov 3, 2026
21.40
21.98
21.34
21.72
21.72
221,705
Nov 2, 2026
20.96
21.68
20.84
21.66
21.66
185,938
Oct 30, 2026
21.00
21.24
20.68
20.98
20.98
216,468
Oct 29, 2026
21.02
21.30
20.60
21.30
21.30
327,768
Oct 28, 2026
21.12
21.60
20.62
20.62
20.62
419,427
Oct 27, 2026
21.40
22.08
21.40
22.00
22.00
156,347
Oct 26, 2026
21.70
21.84
21.54
21.54
21.54
143,584
Oct 23, 2026
21.16
21.70
21.16
21.52
21.52
111,968
Oct 22, 2026
21.60
21.66
21.18
21.38
21.38
136,091
Oct 21, 2026
21.48
21.82
21.42
21.72
21.72
82,360
Oct 20, 2026
21.86
21.86
21.28
21.56
21.56
129,191
Oct 19, 2026
21.92
22.00
21.54
21.66
21.66
110,297
Oct 16, 2026
21.50
22.08
21.42
22.06
22.06
453,288
Oct 15, 2026
21.52
21.92
21.22
21.38
21.38
275,853
Oct 14, 2026
21.92
21.92
21.26
21.26
21.26
183,808
Oct 13, 2026
22.18
22.22
21.60
21.78
21.78
207,740
Oct 12, 2026
21.28
22.16
21.28
22.02
22.02
225,867
Oct 9, 2026
21.50
21.52
21.22
21.22
21.22
232,093
Oct 8, 2026
21.48
21.52
21.04
21.22
21.22
140,262
Oct 7, 2026
22.20
22.20
21.36
21.52
21.52
127,361
Oct 6, 2026
21.70
22.02
21.46
22.02
22.02
156,279
Oct 5, 2026
21.74
22.00
21.38
21.42
21.42
176,589
Oct 2, 2026
22.30
22.44
21.94
21.94
21.94
158,829
Oct 1, 2026
22.00
22.32
21.76
22.10
22.10
161,247
Sep 30, 2026
22.22
22.46
21.90
22.08
22.08
98,379
Sep 29, 2026
22.40
22.60
22.00
22.04
22.04
153,105
Sep 28, 2026
22.08
23.22
21.56
22.32
22.32
489,279
Sep 25, 2026
21.90
22.30
21.90
21.90
21.90
100,264
Sep 24, 2026
22.08
22.50
21.74
21.78
21.78
282,264
Sep 23, 2026
22.78
22.84
22.10
22.36
22.36
210,533
Sep 22, 2026
22.18
22.74
22.18
22.74
22.74
233,335
Sep 21, 2026
21.46
22.18
21.44
22.00
22.00
140,477
Sep 18, 2026
21.78
21.84
21.48
21.48
21.48
231,380
Sep 17, 2026
21.76
21.96
21.54
21.80
21.80
120,616
Sep 16, 2026
21.44
21.72
21.24
21.54
21.54
147,828
Sep 15, 2026
21.24
21.90
21.06
21.44
21.44
397,766
Sep 14, 2026
21.36
21.36
20.46
20.52
20.52
225,710
Sep 11, 2026
21.50
21.80
21.16
21.36
21.36
210,009
Sep 10, 2026
22.14
22.14
21.44
21.44
21.44
133,574
Sep 9, 2026
22.10
22.24
21.60
21.70
21.70
116,450
Sep 8, 2026
21.42
22.20
21.42
22.20
22.20
188,156
Sep 7, 2026
21.30
21.88
21.30
21.56
21.56
114,170
Sep 4, 2026
21.22
21.40
21.04
21.20
21.20
123,891
Sep 3, 2026
20.88
21.54
20.88
21.44
21.44
154,008
Sep 2, 2026
21.52
21.52
20.84
21.12
21.12
279,694
Sep 1, 2026
21.48
21.82
21.24
21.38
21.38
159,878
Aug 31, 2026
21.68
21.72
21.46
21.48
21.48
228,673
Aug 28, 2026
21.56
21.92
21.54
21.58
21.58
145,891
Aug 27, 2026
21.30
21.72
21.30
21.58
21.58
172,389
Aug 26, 2026
21.32
21.62
21.22
21.44
21.44
142,369
Aug 25, 2026
20.90
21.42
20.82
21.36
21.36
154,357
Aug 24, 2026
20.88
20.96
20.76
20.90
20.90
67,010
Aug 21, 2026
21.02
21.22
20.86
20.86
20.86
121,104
Aug 20, 2026
20.92
21.04
20.76
20.86
20.86
116,611
Aug 19, 2026
20.86
21.10
20.72
20.82
20.82
117,460
Aug 18, 2026
20.98
21.32
20.96
20.96
20.96
99,805
Aug 17, 2026
21.08
21.24
20.90
21.14
21.14
139,803
Aug 14, 2026
21.10
21.18
20.92
21.14
21.14
101,740
Aug 13, 2026
21.36
21.36
21.02
21.12
21.12
114,198
Aug 12, 2026
21.26
21.56
21.22
21.26
21.26
162,577
Aug 11, 2026
20.60
21.32
20.60
21.10
21.10
176,094
Aug 10, 2026
20.70
21.02
20.64
20.64
20.64
123,020
Aug 7, 2026
20.74
20.96
20.48
20.86
20.86
194,886
Aug 6, 2026
20.20
20.74
20.14
20.74
20.74
236,552
Aug 5, 2026
20.80
20.84
20.14
20.14
20.14
371,119
Aug 4, 2026
21.34
21.34
20.50
20.76
20.76
743,435
Aug 3, 2026
21.88
21.88
20.94
21.34
21.34
296,912
Jul 31, 2026
22.20
22.20
21.24
21.70
21.70
862,417
Jul 30, 2026
21.72
22.68
21.54
22.52
22.52
241,077
Jul 29, 2026
21.50
22.46
21.50
21.72
21.72
435,830
Jul 28, 2026
21.46
21.50
20.86
21.06
21.06
288,849
Jul 27, 2026
22.00
22.00
21.36
21.36
21.36
147,466
Jul 24, 2026
21.48
21.96
21.36
21.68
21.68
127,901
Jul 23, 2026
22.10
22.10
21.48
21.50
21.50
188,925
Jul 22, 2026
22.00
22.34
21.80
21.98
21.98
129,221
Jul 21, 2026
21.46
21.88
21.34
21.84
21.84
124,409
Jul 20, 2026
21.20
21.72
21.20
21.34
21.34
406,555
Jul 17, 2026
21.50
21.60
21.20
21.34
21.34
429,475
Jul 16, 2026
21.80
21.80
21.56
21.60
21.60
141,471
Jul 15, 2026
21.74
21.96
21.36
21.70
21.70
159,420
Jul 14, 2026
22.00
22.00
21.52
21.78
21.78
137,329
Jul 13, 2026
21.96
22.16
21.92
21.96
21.96
203,799
Jul 10, 2026
21.90
22.10
21.76
22.10
22.10
102,108
Jul 9, 2026
22.14
22.16
21.68
21.98
21.98
107,020
Jul 8, 2026
22.30
22.62
21.72
21.86
21.86
177,050
Jul 7, 2026
22.40
22.58
22.34
22.44
22.44
563,777
Jul 6, 2026
23.14
23.18
22.54
22.72
22.72
150,111
Jul 3, 2026
22.96
23.32
22.94
23.16
23.16
93,756
Jul 2, 2026
22.54
22.98
22.14
22.76
22.76
179,752
Jul 1, 2026
23.08
23.08
22.28
22.52
22.52
440,843
Jun 30, 2026
23.26
23.66
23.12
23.14
23.14
131,832
Jun 29, 2026
23.36
23.68
23.12
23.12
23.12
112,424
Jun 26, 2026
22.92
23.48
22.88
23.24
23.24
146,875
Jun 25, 2026
23.36
23.72
22.26
23.14
23.14
486,929
Jun 24, 2026
23.52
23.86
23.38
23.50
23.50
271,406
Jun 23, 2026
23.98
24.06
23.38
23.64
23.64
275,014
Jun 22, 2026
23.70
24.18
23.58
24.10
24.10
702,585
Jun 19, 2026
22.94
24.16
22.78
23.48
23.48
386,582
Jun 18, 2026
23.10
23.14
22.36
22.72
22.72
327,884
Jun 17, 2026
22.46
23.34
22.12
23.22
23.22
282,502
Jun 16, 2026
0.03002
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
23.24
23.28
22.42
22.46
22.46
183,165
Jun 15, 2026
24.82
24.90
23.02
23.12
23.09
454,319
Jun 12, 2026
22.20
24.32
22.06
24.22
24.19
732,145
Jun 11, 2026
21.56
21.80
21.36
21.42
21.39
274,754
Jun 10, 2026
21.90
22.00
21.24
21.66
21.63
243,077
Jun 9, 2026
22.20
22.40
21.88
22.02
21.99
180,590
Jun 8, 2026
22.20
22.50
22.08
22.18
22.15
154,480
Jun 5, 2026
22.74
23.06
22.48
22.48
22.45
365,644
Jun 4, 2026
22.66
22.80
22.32
22.58
22.55
150,463
Jun 3, 2026
23.20
23.34
22.88
22.88
22.85
87,415
Jun 2, 2026
22.98
23.18
22.58
23.18
23.15
218,100
Jun 1, 2026
23.02
23.26
22.72
22.72
22.69
113,979
May 29, 2026
23.30
23.48
23.06
23.12
23.09
132,151
May 28, 2026
23.30
23.48
23.12
23.22
23.19
64,389
May 27, 2026
24.18
24.18
23.18
23.24
23.21
206,969
May 26, 2026
24.30
24.32
24.02
24.08
24.05
109,166
May 25, 2026
23.68
24.26
23.68
24.20
24.17
112,981
May 22, 2026
23.52
23.86
23.44
23.66
23.63
126,428
May 21, 2026
23.60
23.70
23.16
23.36
23.33
179,429
May 20, 2026
23.04
23.72
23.00
23.60
23.57
243,005
May 19, 2026
23.70
23.76
22.86
23.02
22.99
142,811
May 18, 2026
23.00
23.56
22.88
23.38
23.35
126,032
May 15, 2026
23.62
23.76
23.10
23.30
23.27
158,180
May 14, 2026
23.92
24.22
23.78
23.82
23.79
127,255
May 13, 2026
23.50
24.06
23.50
23.92
23.89
396,050
May 12, 2026
24.26
24.26
23.40
23.40
23.37
260,498
May 11, 2026
23.50
24.40
23.40
24.40
24.37
414,583
May 8, 2026
22.80
23.38
22.60
23.16
23.13
182,207
May 7, 2026
23.04
23.06
22.64
22.80
22.77
137,345
May 6, 2026
22.60
23.10
22.00
23.00
22.97
291,382
May 5, 2026
22.10
22.54
21.90
22.54
22.51
170,231
May 4, 2026
22.40
22.50
22.02
22.14
22.11
159,062
Apr 30, 2026
21.80
22.40
21.76
22.36
22.33
92,950
Apr 29, 2026
22.52
22.52
21.88
21.96
21.93
142,595
Apr 28, 2026
22.68
23.00
22.44
22.52
22.49
157,908
Apr 27, 2026
22.34
23.02
22.32
22.64
22.61
264,065
Apr 24, 2026
22.68
22.76
22.02
22.02
21.99
410,060
Apr 23, 2026
22.48
22.72
22.34
22.64
22.61
158,793
Apr 22, 2026
21.88
22.64
21.88
22.42
22.39
225,283
Apr 21, 2026
22.04
22.28
22.02
22.10
22.07
150,010
Apr 20, 2026
21.66
22.16
21.66
21.88
21.85
162,977
Apr 17, 2026
22.02
22.28
21.56
21.78
21.75
307,179
Apr 16, 2026
22.34
22.44
22.00
22.10
22.07
264,994
Apr 15, 2026
21.78
22.36
21.74
22.34
22.31
284,066
Apr 14, 2026
21.64
22.02
21.64
21.78
21.75
180,410
Apr 13, 2026
22.00
22.16
21.64
21.68
21.65
278,964
Apr 10, 2026
22.10
22.32
21.90
22.14
22.11
172,173
Apr 9, 2026
21.58
22.12
21.58
21.98
21.95
347,399
Apr 8, 2026
21.96
21.96
21.02
21.84
21.81
319,596
Apr 7, 2026
21.40
21.80
21.24
21.30
21.27
196,459
Apr 2, 2026
21.30
21.60
21.20
21.50
21.47
283,956
Apr 1, 2026
21.60
21.60
21.30
21.42
21.39
396,431
Mar 31, 2026
21.02
21.34
21.02
21.08
21.05
154,351
Mar 30, 2026
20.60
21.14
20.52
21.02
20.99
377,851
Mar 27, 2026
21.00
21.40
20.30
20.40
20.37
365,677
Mar 26, 2026
20.94
21.32
20.88
21.18
21.15
210,097
Mar 25, 2026
20.98
21.38
20.88
21.26
21.23
283,189
Mar 24, 2026
20.62
21.04
20.50
20.88
20.85
248,819
Mar 23, 2026
20.08
21.06
19.79
20.50
20.47
235,520
Mar 20, 2026
20.54
21.04
20.42
20.52
20.49
829,515
Mar 19, 2026
20.42
20.66
20.34
20.48
20.45
180,907
Mar 18, 2026
21.66
21.66
20.70
20.90
20.87
262,054
Mar 17, 2026
20.68
21.64
20.54
21.48
21.45
248,757
Mar 16, 2026
20.70
21.06
20.56
20.72
20.69
190,845
Mar 13, 2026
20.54
21.18
20.32
20.80
20.77
250,631
Mar 12, 2026
20.50
20.80
20.26
20.70
20.67
182,594
Mar 11, 2026
20.48
21.08
20.46
20.58
20.55
224,736
Mar 10, 2026
20.24
20.90
20.00
20.64
20.61
311,875
Mar 9, 2026
19.16
19.95
19.12
19.66
19.63
404,932
Mar 6, 2026
20.22
20.60
19.78
19.90
19.87
321,899
Mar 5, 2026
20.80
21.16
20.14
20.14
20.11
282,219
Mar 4, 2026
19.51
21.22
19.51
20.70
20.67
510,994
Mar 3, 2026
21.56
21.56
19.77
19.86
19.83
953,849
Mar 2, 2026
21.06
21.94
20.98
21.78
21.75
648,830
Feb 27, 2026
21.40
22.56
20.44
22.10
22.07
1,110,458
Feb 26, 2026
22.00
22.20
21.24
21.44
21.41
434,662
Feb 25, 2026
21.64
22.08
21.38
21.96
21.93
282,768
Feb 24, 2026
21.42
21.78
21.42
21.52
21.49
194,730
Feb 23, 2026
21.70
21.72
21.28
21.40
21.37
177,691
Feb 20, 2026
21.44
21.84
21.44
21.78
21.75
220,303
Feb 19, 2026
21.92
21.98
21.30
21.54
21.51
301,919
Feb 18, 2026
21.76
22.28
21.66
22.24
22.21
405,619
Feb 17, 2026
21.74
21.78
21.42
21.62
21.59
201,634
Feb 16, 2026
21.66
21.76
21.32
21.46
21.43
151,464
Feb 13, 2026
21.28
21.68
21.24
21.50
21.47
257,274
Feb 12, 2026
21.86
22.18
21.20
21.22
21.19
360,085
Feb 11, 2026
22.00
22.08
21.66
21.74
21.71
235,494
Feb 10, 2026
21.48
21.94
21.36
21.90
21.87
285,872
Feb 9, 2026
21.50
21.68
21.26
21.44
21.41
317,669
Feb 6, 2026
20.98
21.40
20.98
21.28
21.25
183,181
Feb 5, 2026
21.22
21.36
20.90
21.16
21.13
273,027
Feb 4, 2026
21.52
21.76
21.32
21.36
21.33
147,401
Feb 3, 2026
21.32
21.58
21.10
21.54
21.51
167,942
Feb 2, 2026
21.18
21.50
21.08
21.16
21.13
153,638
Jan 30, 2026
21.52
21.66
21.16
21.38
21.35
155,074
Jan 29, 2026
21.80
21.96
21.24
21.34
21.31
234,295
Jan 28, 2026
21.70
21.78
21.38
21.70
21.67
144,476
Jan 27, 2026
21.50
21.72
21.26
21.70
21.67
183,431
Jan 26, 2026
21.48
21.56
21.30
21.44
21.41
140,785
Jan 23, 2026
21.40
21.40
21.08
21.34
21.31
273,592
Jan 22, 2026
21.40
21.40
20.62
21.30
21.27
255,298
Jan 21, 2026
20.70
21.20
20.64
20.92
20.89
362,080
Jan 20, 2026
21.30
21.38
20.42
20.70
20.67
540,595
Jan 19, 2026
21.48
21.78
21.22
21.68
21.65
200,327
Jan 16, 2026
21.64
21.98
21.60
21.86
21.83
260,605
Jan 15, 2026
21.94
22.10
21.76
21.86
21.83
268,535
Jan 14, 2026
22.36
22.62
21.52
21.86
21.83
371,333
Jan 13, 2026
22.08
22.38
21.86
22.34
22.31
279,983
Jan 12, 2026
22.48
22.48
21.72
21.90
21.87
234,760
Jan 9, 2026
23.02
23.10
22.30
22.48
22.45
306,525
Jan 8, 2026
23.64
23.78
22.94
23.02
22.99
231,073
Jan 7, 2026
23.96
24.16
23.72
23.74
23.71
521,683
Jan 6, 2026
23.50
23.90
23.34
23.58
23.55
235,679
Jan 5, 2026
23.20
23.48
22.78
23.34
23.31
336,673
Jan 2, 2026
22.48
23.22
22.38
23.14
23.11
204,491
Dec 31, 2025
22.28
22.42
22.22
22.40
22.37
111,116
Dec 30, 2025
22.26
22.48
22.12
22.36
22.33
152,900
Dec 29, 2025
21.92
22.26
21.70
22.26
22.23
186,072
Dec 24, 2025
21.80
22.04
21.80
22.04
22.01
44,691
Dec 23, 2025
21.70
22.04
21.32
21.84
21.81
166,545
Dec 22, 2025
21.76
21.76
21.38
21.70
21.67
136,462
Dec 19, 2025
21.44
22.00
21.44
21.80
21.77
900,210
Dec 18, 2025
21.48
21.56
21.30
21.54
21.51
172,550
Dec 17, 2025
21.72
21.86
21.40
21.50
21.47
154,736
Dec 16, 2025
21.50
21.82
21.30
21.72
21.69
222,209
Dec 15, 2025
21.04
21.46
21.00
21.46
21.43
259,137
Dec 12, 2025
20.54
21.08
20.52
20.92
20.89
194,412
Dec 11, 2025
20.64
20.74
20.42
20.48
20.45
293,096
Dec 10, 2025
21.08
21.10
20.82
20.84
20.81
261,784
Dec 9, 2025
21.16
21.38
21.04
21.08
21.05
103,035
Dec 8, 2025
21.10
21.30
21.10
21.12
21.09
119,060
Dec 5, 2025
21.58
21.58
21.02
21.06
21.03
258,768
Dec 4, 2025
20.92
21.36
20.90
21.30
21.27
156,198
Dec 3, 2025
21.10
21.36
20.84
20.92
20.89
193,354
Dec 2, 2025
20.64
21.30
20.54
21.08
21.05
244,722
Dec 1, 2025
21.00
21.00
20.62
20.66
20.63
147,241
Nov 28, 2025
21.20
21.20
20.88
21.08
21.05
194,189
Nov 27, 2025
20.90
21.30
20.82
21.14
21.11
213,127
Nov 26, 2025
20.68
20.96
20.48
20.70
20.67
324,594
Nov 25, 2025
20.44
20.44
20.00
20.30
20.27
254,690
Nov 24, 2025
20.00
20.52
19.99
20.48
20.45
377,513
Nov 21, 2025
20.50
20.54
19.94
20.14
20.11
331,104
Nov 20, 2025
21.16
21.48
20.74
20.74
20.71
243,441
Nov 19, 2025
21.70
21.72
21.14
21.14
21.11
911,501
Nov 18, 2025
22.10
22.42
21.80
21.80
21.77
369,459
Nov 17, 2025
22.84
23.04
22.08
22.46
22.43
367,724
Nov 14, 2025
23.22
23.34
21.84
22.66
22.63
945,745
Nov 13, 2025
24.20
24.60
24.04
24.08
24.05
175,445
Nov 12, 2025
23.90
24.28
23.90
24.22
24.19
910,785
Nov 11, 2025
24.54
24.58
23.72
23.82
23.79
179,868
Nov 10, 2025
24.26
24.62
24.26
24.50
24.47
137,885
Nov 7, 2025
24.64
24.96
24.06
24.10
24.07
224,442
Nov 6, 2025
25.16
25.16
24.38
24.40
24.37
277,030
