Comparing Back to the side-by-side chart ↗
Acciona (ANA.MC) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 40 out of 100 (momentum 36 · quality 46 · valuation 45), as of 2026-11-04.
- Signal: Recovery attempt under the 200-day — Trades +0.5% vs the 50-day and -5.6% vs the 200-day average, 24.5% below the 52-week high and +30.5% off the 52-week low; a death cross printed 30 sessions ago. Computed from daily closes. (as of 2026-11-03)
- Trend: Acciona trades 0.5% above its 50-day and 5.6% below its 200-day moving average. (as of 2026-11-03)
Acciona builds and runs infrastructure and renewable energy assets: wind, solar, hydropower and biomass plants, alongside energy storage, green hydrogen and electric-mobility offerings. It also manufactures wind turbines and constructs civil works such as roads, railways, airports, water treatment plants, data centres and substations, and develops housing and other property.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ANA.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 207.80 | 211.60 | 207.00 | 210.60 | +1.06% | 53,904 |
| 2026-11-02 | 204.20 | 209.80 | 203.00 | 208.40 | +2.36% | 46,591 |
| 2026-10-30 | 206.00 | 206.00 | 202.20 | 203.60 | -1.55% | 65,989 |
| 2026-10-29 | 205.40 | 209.20 | 204.40 | 206.80 | +0.88% | 69,093 |
| 2026-10-28 | 210.60 | 211.40 | 205.00 | 205.00 | -5.53% | 109,001 |
| 2026-10-27 | 209.60 | 217.00 | 209.40 | 217.00 | +3.53% | 63,138 |
| 2026-10-26 | 207.60 | 210.60 | 206.40 | 209.60 | +2.04% | 48,141 |
| 2026-10-23 | 206.40 | 209.00 | 203.40 | 205.40 | -0.39% | 59,878 |
| 2026-10-22 | 208.40 | 211.40 | 206.20 | 206.20 | -2.18% | 65,561 |
| 2026-10-21 | 208.40 | 211.60 | 208.20 | 210.80 | +0.67% | 37,227 |
| 2026-10-20 | 208.00 | 211.80 | 206.80 | 209.40 | -0.29% | 50,358 |
| 2026-10-19 | 214.00 | 214.00 | 208.00 | 210.00 | -2.23% | 51,657 |
| 2026-10-16 | 212.00 | 218.20 | 212.00 | 214.80 | +2.97% | 103,348 |
| 2026-10-15 | 209.40 | 211.00 | 204.60 | 208.60 | -1.04% | 73,870 |
| 2026-10-14 | 215.00 | 216.40 | 209.60 | 210.80 | -1.77% | 62,566 |
| 2026-10-13 | 217.00 | 217.00 | 212.60 | 214.60 | -0.46% | 61,294 |
| 2026-10-12 | 213.60 | 216.80 | 212.00 | 215.60 | +1.99% | 108,962 |
| 2026-10-09 | 211.80 | 214.00 | 210.40 | 211.40 | +0.96% | 70,561 |
| 2026-10-08 | 209.60 | 212.20 | 207.20 | 209.40 | -1.04% | 60,999 |
| 2026-10-07 | 213.80 | 216.00 | 209.20 | 211.60 | +0.95% | 61,508 |
| 2026-10-06 | 210.40 | 212.60 | 208.60 | 209.60 | +0.10% | 65,779 |
| 2026-10-05 | 214.40 | 214.80 | 207.60 | 209.40 | -1.97% | 74,266 |
| 2026-10-02 | 214.00 | 216.00 | 211.80 | 213.60 | +0.95% | 74,038 |
| 2026-10-01 | 211.00 | 213.80 | 208.00 | 211.60 | -0.56% | 77,365 |
| 2026-09-30 | 212.40 | 216.80 | 212.20 | 212.80 | +0.85% | 59,149 |
| 2026-09-29 | 215.00 | 216.20 | 210.60 | 211.00 | -1.22% | 50,171 |
| 2026-09-28 | 213.00 | 218.00 | 209.40 | 213.60 | -0.09% | 50,165 |
| 2026-09-25 | 212.80 | 216.80 | 212.20 | 213.80 | +1.81% | 40,786 |
| 2026-09-24 | 210.60 | 214.60 | 208.40 | 210.00 | -1.41% | 48,601 |
| 2026-09-23 | 218.20 | 219.00 | 212.00 | 213.00 | -2.56% | 56,357 |
| 2026-09-22 | 214.20 | 218.80 | 214.20 | 218.60 | +1.86% | 72,310 |
| 2026-09-21 | 208.80 | 214.60 | 208.00 | 214.60 | +3.07% | 83,299 |
| 2026-09-18 | 207.20 | 210.20 | 206.60 | 208.20 | +0.00% | 191,201 |
| 2026-09-17 | 207.00 | 210.20 | 204.40 | 208.20 | +0.87% | 78,146 |
| 2026-09-16 | 202.00 | 207.60 | 202.00 | 206.40 | +2.18% | 132,771 |
| 2026-09-15 | 206.00 | 208.40 | 200.40 | 202.00 | +2.85% | 206,333 |
| 2026-09-14 | 205.80 | 206.00 | 196.00 | 196.40 | -5.67% | 92,787 |
| 2026-09-11 | 207.00 | 209.60 | 205.20 | 208.20 | +0.29% | 58,172 |
| 2026-09-10 | 210.80 | 213.60 | 207.20 | 207.60 | -1.05% | 57,221 |
| 2026-09-09 | 215.00 | 215.40 | 208.40 | 209.80 | -2.42% | 54,354 |
| 2026-09-08 | 208.20 | 215.20 | 208.20 | 215.00 | +2.77% | 83,569 |
| 2026-09-07 | 204.80 | 210.60 | 204.80 | 209.20 | +2.95% | 58,077 |
| 2026-09-04 | 201.80 | 203.80 | 199.90 | 203.20 | +0.00% | 44,534 |
| 2026-09-03 | 200.00 | 203.20 | 199.50 | 203.20 | +1.85% | 74,380 |
| 2026-09-02 | 202.60 | 204.00 | 198.70 | 199.50 | -2.21% | 107,933 |
| 2026-09-01 | 211.80 | 211.80 | 204.00 | 204.00 | -2.67% | 108,058 |
| 2026-08-31 | 212.00 | 213.00 | 208.80 | 209.60 | -1.13% | 162,545 |
| 2026-08-28 | 211.60 | 215.20 | 211.60 | 212.00 | +0.09% | 49,198 |
| 2026-08-27 | 210.20 | 213.20 | 210.00 | 211.80 | +0.67% | 64,515 |
| 2026-08-26 | 214.00 | 214.00 | 210.40 | 210.40 | -1.41% | 52,794 |
| 2026-08-25 | 211.20 | 214.40 | 210.60 | 213.40 | +1.72% | 53,245 |
| 2026-08-24 | 210.20 | 210.80 | 207.80 | 209.80 | +0.00% | 43,790 |
| 2026-08-21 | 211.80 | 213.60 | 209.80 | 209.80 | -0.29% | 41,556 |
| 2026-08-20 | 211.40 | 212.20 | 208.80 | 210.40 | +0.29% | 43,429 |
| 2026-08-19 | 210.00 | 211.00 | 207.60 | 209.80 | -0.29% | 51,396 |
| 2026-08-18 | 209.60 | 211.60 | 207.80 | 210.40 | -0.09% | 64,135 |
| 2026-08-17 | 211.20 | 211.20 | 209.00 | 210.60 | +0.48% | 35,852 |
| 2026-08-14 | 211.60 | 211.60 | 208.20 | 209.60 | -0.47% | 50,463 |
| 2026-08-13 | 214.80 | 214.80 | 210.60 | 210.60 | -2.05% | 80,992 |
| 2026-08-12 | 212.00 | 217.20 | 212.00 | 215.00 | +1.61% | 64,751 |
| 2026-08-11 | 208.60 | 213.00 | 208.60 | 211.60 | +1.34% | 53,359 |
| 2026-08-10 | 213.20 | 215.20 | 208.40 | 208.80 | -1.97% | 75,303 |
| 2026-08-07 | 213.40 | 215.20 | 211.80 | 213.00 | +0.00% | 1,197,002 |
| 2026-08-06 | 209.00 | 216.20 | 208.00 | 213.00 | +1.91% | 101,944 |
| 2026-08-05 | 217.00 | 217.00 | 207.00 | 209.00 | -2.61% | 160,150 |
| 2026-08-04 | 218.00 | 218.00 | 208.20 | 214.60 | -7.18% | 321,681 |
| 2026-08-03 | 240.80 | 240.80 | 227.40 | 231.20 | -3.10% | 80,436 |
| 2026-07-31 | 245.80 | 249.60 | 234.40 | 238.60 | -5.39% | 99,774 |
| 2026-07-30 | 240.20 | 255.40 | 240.00 | 252.20 | +3.79% | 63,400 |
| 2026-07-29 | 245.00 | 251.00 | 242.00 | 243.00 | +2.19% | 74,161 |
| 2026-07-28 | 240.00 | 243.80 | 233.20 | 237.80 | -1.98% | 45,895 |
| 2026-07-27 | 250.00 | 250.20 | 241.20 | 242.60 | -2.02% | 50,116 |
| 2026-07-24 | 245.00 | 248.60 | 244.80 | 247.60 | +0.41% | 46,662 |
| 2026-07-23 | 252.00 | 253.80 | 245.40 | 246.60 | -2.45% | 41,585 |
| 2026-07-22 | 250.20 | 256.20 | 250.20 | 252.80 | +0.16% | 47,755 |
| 2026-07-21 | 248.80 | 253.40 | 247.40 | 252.40 | +1.69% | 36,681 |
| 2026-07-20 | 244.20 | 252.20 | 244.20 | 248.20 | +1.39% | 38,663 |
| 2026-07-17 | 245.00 | 248.00 | 243.40 | 244.80 | -1.29% | 53,592 |
| 2026-07-16 | 250.00 | 250.00 | 245.80 | 248.00 | -0.64% | 63,181 |
| 2026-07-15 | 249.80 | 254.00 | 248.40 | 249.60 | -0.72% | 30,424 |
| 2026-07-14 | 247.60 | 252.80 | 245.60 | 251.40 | +0.88% | 45,329 |
| 2026-07-13 | 247.60 | 253.00 | 244.40 | 249.20 | -0.40% | 40,223 |
| 2026-07-10 | 250.60 | 251.20 | 248.80 | 250.20 | -0.16% | 37,941 |
| 2026-07-09 | 247.40 | 250.60 | 246.40 | 250.60 | +3.04% | 53,687 |
| 2026-07-08 | 252.00 | 252.80 | 242.40 | 243.20 | -3.65% | 70,026 |
| 2026-07-07 | 260.20 | 260.40 | 250.80 | 252.40 | -5.26% | 73,117 |
| 2026-07-06 | 273.40 | 273.40 | 264.00 | 266.40 | -2.56% | 79,143 |
| 2026-07-03 | 271.60 | 274.60 | 269.60 | 273.40 | +1.79% | 33,718 |
| 2026-07-02 | 272.80 | 274.20 | 263.40 | 268.60 | -1.47% | 89,091 |
| 2026-07-01 | 278.80 | 278.80 | 270.00 | 272.60 | -1.66% | 74,039 |
| 2026-06-30 | 275.80 | 279.80 | 274.60 | 277.20 | +1.54% | 68,724 |
| 2026-06-29 | 269.40 | 277.20 | 269.20 | 273.00 | +1.34% | 195,381 |
| 2026-06-26 | 265.40 | 272.60 | 264.40 | 269.40 | +0.75% | 686,556 |
| 2026-06-25 | 273.00 | 278.00 | 257.00 | 267.40 | -1.69% | 138,200 |
| 2026-06-24 | 280.00 | 280.00 | 267.80 | 272.00 | -2.37% | 98,782 |
| 2026-06-23 | 284.00 | 284.00 | 274.00 | 278.60 | -2.04% | 82,619 |
| 2026-06-22 | 281.00 | 285.00 | 278.40 | 284.40 | +1.14% | 100,671 |
| 2026-06-19 | 266.00 | 281.40 | 265.60 | 281.20 | +5.40% | 328,234 |
| 2026-06-18 | 262.60 | 266.80 | 257.00 | 266.80 | +1.37% | 93,636 |
| 2026-06-17 | 250.60 | 264.00 | 248.20 | 263.20 | +4.53% | 103,641 |
| 2026-06-16 | 254.40 | 256.40 | 250.60 | 251.80 | -0.32% | 54,175 |
| 2026-06-15 | 264.60 | 264.80 | 252.60 | 252.60 | -2.70% | 75,030 |
| 2026-06-12 | 239.80 | 260.40 | 239.60 | 259.60 | +10.37% | 90,979 |
| 2026-06-11 | 234.40 | 237.60 | 233.80 | 235.20 | +0.68% | 48,762 |
| 2026-06-10 | 240.00 | 241.80 | 231.40 | 233.60 | -3.23% | 91,123 |
| 2026-06-09 | 244.00 | 246.00 | 239.80 | 241.40 | -0.66% | 805,782 |
| 2026-06-08 | 243.00 | 247.00 | 242.00 | 243.00 | -1.30% | 44,740 |
| 2026-06-05 | 244.60 | 249.20 | 244.60 | 246.20 | +1.07% | 40,692 |
| 2026-06-04 | 244.80 | 247.60 | 241.60 | 243.60 | -0.90% | 51,239 |
| 2026-06-03 | 247.80 | 248.80 | 245.00 | 245.80 | -0.65% | 163,760 |
| 2026-06-02 | 245.00 | 248.00 | 244.80 | 247.40 | +1.31% | 44,333 |
| 2026-06-01 | 248.00 | 250.20 | 244.20 | 244.20 | -1.05% | 70,570 |
| 2026-05-29 | 252.00 | 256.60 | 246.80 | 246.80 | -1.59% | 294,749 |
| 2026-05-28 | 250.80 | 252.40 | 248.20 | 250.80 | -0.08% | 47,554 |
| 2026-05-27 | 258.00 | 258.20 | 248.60 | 251.00 | -3.01% | 52,985 |
| 2026-05-26 | 257.00 | 261.00 | 256.20 | 258.80 | +0.78% | 44,693 |
| 2026-05-25 | 256.20 | 258.20 | 255.80 | 256.80 | +0.94% | 30,420 |
| 2026-05-22 | 252.20 | 254.40 | 250.40 | 254.40 | +1.92% | 62,537 |
| 2026-05-21 | 250.00 | 250.40 | 244.80 | 249.60 | +0.00% | 89,225 |
| 2026-05-20 | 252.80 | 255.60 | 247.20 | 249.60 | -0.56% | 61,552 |
| 2026-05-19 | 259.00 | 261.00 | 248.40 | 251.00 | -3.16% | 51,339 |
| 2026-05-18 | 251.80 | 260.80 | 250.20 | 259.20 | +2.61% | 53,622 |
| 2026-05-15 | 256.60 | 258.60 | 250.40 | 252.60 | -3.14% | 64,502 |
| 2026-05-14 | 258.40 | 262.20 | 258.20 | 260.80 | +1.01% | 30,415 |
| 2026-05-13 | 259.40 | 261.80 | 253.60 | 258.20 | +0.86% | 53,837 |
| 2026-05-12 | 264.20 | 264.80 | 254.80 | 256.00 | -4.26% | 67,908 |
| 2026-05-11 | 256.00 | 267.80 | 255.60 | 267.40 | +4.37% | 61,907 |
| 2026-05-08 | 257.40 | 257.80 | 252.20 | 256.20 | +0.55% | 50,649 |
| 2026-05-07 | 258.80 | 259.80 | 254.80 | 254.80 | -1.32% | 47,671 |
| 2026-05-06 | 254.00 | 260.20 | 245.80 | 258.20 | +2.06% | 98,967 |
| 2026-05-05 | 244.80 | 253.00 | 244.00 | 253.00 | +4.37% | 163,363 |
| 2026-05-04 | 247.40 | 248.60 | 242.40 | 242.40 | -2.02% | 41,347 |
| 2026-04-30 | 237.60 | 247.40 | 236.20 | 247.40 | +3.17% | 81,698 |
| 2026-04-29 | 242.60 | 244.80 | 238.20 | 239.80 | -0.66% | 46,102 |
| 2026-04-28 | 242.00 | 245.40 | 239.60 | 241.40 | -0.33% | 49,986 |
| 2026-04-27 | 239.20 | 249.00 | 237.80 | 242.20 | +2.11% | 65,904 |
| 2026-04-24 | 240.00 | 242.20 | 237.20 | 237.20 | -1.66% | 94,273 |
| 2026-04-23 | 237.80 | 242.00 | 237.20 | 241.20 | +1.09% | 57,225 |
| 2026-04-22 | 235.00 | 239.40 | 235.00 | 238.60 | +1.71% | 55,960 |
| 2026-04-21 | 239.60 | 241.00 | 234.40 | 234.60 | -1.68% | 72,803 |
| 2026-04-20 | 238.80 | 241.60 | 236.80 | 238.60 | -0.50% | 89,240 |
| 2026-04-17 | 240.00 | 243.80 | 233.80 | 239.80 | -0.91% | 67,565 |
| 2026-04-16 | 242.00 | 244.80 | 239.80 | 242.00 | +0.67% | 81,864 |
| 2026-04-15 | 240.00 | 243.40 | 239.60 | 240.40 | -0.08% | 74,932 |
| 2026-04-14 | 238.80 | 241.80 | 233.40 | 240.60 | +1.52% | 77,069 |
| 2026-04-13 | 235.40 | 237.80 | 234.40 | 237.00 | -1.17% | 60,576 |
| 2026-04-10 | 238.00 | 240.60 | 236.00 | 239.80 | +1.18% | 45,293 |
| 2026-04-09 | 234.20 | 238.00 | 234.20 | 237.00 | +0.85% | 53,599 |
| 2026-04-08 | 240.80 | 241.00 | 229.40 | 235.00 | +2.09% | 78,333 |
| 2026-04-07 | 230.20 | 235.00 | 229.60 | 230.20 | -0.60% | 63,745 |
| 2026-04-02 | 227.00 | 232.00 | 226.40 | 231.60 | +0.87% | 53,750 |
| 2026-04-01 | 227.40 | 230.40 | 227.20 | 229.60 | +3.05% | 74,663 |
| 2026-03-31 | 222.00 | 226.80 | 218.00 | 222.80 | +0.81% | 95,079 |
| 2026-03-30 | 211.40 | 221.00 | 210.00 | 221.00 | +3.56% | 109,886 |
| 2026-03-27 | 216.20 | 217.00 | 209.60 | 213.40 | -1.20% | 76,315 |
| 2026-03-26 | 213.80 | 216.20 | 212.40 | 216.00 | -0.37% | 68,668 |
| 2026-03-25 | 213.20 | 216.80 | 211.40 | 216.80 | +3.34% | 59,555 |
| 2026-03-24 | 212.00 | 212.20 | 207.20 | 209.80 | -0.76% | 64,657 |
| 2026-03-23 | 204.00 | 215.80 | 199.70 | 211.40 | +1.63% | 79,341 |
| 2026-03-20 | 213.20 | 216.80 | 208.00 | 208.00 | -1.23% | 244,333 |
| 2026-03-19 | 215.00 | 216.20 | 209.80 | 210.60 | -3.84% | 98,363 |
| 2026-03-18 | 225.20 | 225.20 | 217.40 | 219.00 | -1.62% | 67,270 |
| 2026-03-17 | 216.00 | 225.60 | 216.00 | 222.60 | +2.11% | 85,202 |
| 2026-03-16 | 214.80 | 219.60 | 214.40 | 218.00 | +0.74% | 124,424 |
| 2026-03-13 | 214.60 | 222.60 | 212.40 | 216.40 | +0.28% | 76,718 |
| 2026-03-12 | 217.40 | 218.40 | 212.80 | 215.80 | -1.10% | 75,941 |
| 2026-03-11 | 213.40 | 220.80 | 213.40 | 218.20 | +1.02% | 91,922 |
| 2026-03-10 | 215.00 | 219.00 | 212.00 | 216.00 | +3.65% | 69,966 |
| 2026-03-09 | 201.40 | 211.00 | 198.60 | 208.40 | -0.67% | 68,931 |
| 2026-03-06 | 216.40 | 217.80 | 207.20 | 209.80 | -2.87% | 88,338 |
| 2026-03-05 | 220.60 | 225.60 | 216.00 | 216.00 | -2.35% | 88,946 |
| 2026-03-04 | 217.00 | 225.20 | 216.00 | 221.20 | +1.75% | 400,904 |
| 2026-03-03 | 237.00 | 238.60 | 217.40 | 217.40 | -11.77% | 229,218 |
| 2026-03-02 | 233.60 | 246.40 | 233.20 | 246.40 | -0.16% | 227,109 |
| 2026-02-27 | 223.40 | 260.00 | 222.40 | 246.80 | +12.28% | 506,937 |
| 2026-02-26 | 217.60 | 223.20 | 214.20 | 219.80 | +0.18% | 148,186 |
| 2026-02-25 | 203.40 | 219.60 | 203.40 | 219.40 | +8.29% | 138,141 |
| 2026-02-24 | 197.00 | 203.60 | 196.90 | 202.60 | +3.21% | 76,993 |
| 2026-02-23 | 198.90 | 199.10 | 195.70 | 196.30 | -0.61% | 49,612 |
| 2026-02-20 | 197.80 | 199.70 | 196.30 | 197.50 | +0.36% | 109,082 |
| 2026-02-19 | 200.40 | 200.60 | 194.40 | 196.80 | -2.38% | 82,394 |
| 2026-02-18 | 197.00 | 203.20 | 196.20 | 201.60 | +2.44% | 79,801 |
| 2026-02-17 | 194.60 | 196.80 | 192.70 | 196.80 | +1.55% | 68,542 |
| 2026-02-16 | 190.00 | 194.90 | 189.60 | 193.80 | +2.16% | 53,865 |
| 2026-02-13 | 185.60 | 192.60 | 185.10 | 189.70 | +1.93% | 73,428 |
| 2026-02-12 | 193.00 | 194.10 | 185.70 | 186.10 | -2.00% | 80,765 |
| 2026-02-11 | 191.90 | 192.50 | 188.00 | 189.90 | -0.47% | 50,771 |
| 2026-02-10 | 189.90 | 190.80 | 186.70 | 190.80 | +0.58% | 82,322 |
| 2026-02-09 | 186.00 | 189.70 | 184.30 | 189.70 | +2.76% | 60,367 |
| 2026-02-06 | 179.90 | 184.60 | 179.90 | 184.60 | +1.93% | 48,212 |
| 2026-02-05 | 182.40 | 183.10 | 178.90 | 181.10 | -0.66% | 55,676 |
| 2026-02-04 | 182.20 | 184.70 | 181.60 | 182.30 | +0.11% | 42,607 |
| 2026-02-03 | 182.40 | 182.70 | 180.30 | 182.10 | +0.94% | 70,339 |
| 2026-02-02 | 179.90 | 182.80 | 179.50 | 180.40 | -0.55% | 33,558 |
| 2026-01-30 | 180.00 | 183.60 | 179.20 | 181.40 | +0.39% | 49,416 |
| 2026-01-29 | 183.20 | 184.10 | 179.60 | 180.70 | -0.82% | 47,485 |
| 2026-01-28 | 182.80 | 184.00 | 179.60 | 182.20 | -0.49% | 49,419 |
| 2026-01-27 | 182.10 | 183.50 | 180.30 | 183.10 | +1.10% | 52,414 |
| 2026-01-26 | 181.00 | 182.80 | 180.60 | 181.10 | +0.06% | 44,083 |
| 2026-01-23 | 181.50 | 182.00 | 179.70 | 181.00 | -0.22% | 38,597 |
| 2026-01-22 | 179.80 | 181.40 | 176.40 | 181.40 | +2.72% | 54,764 |
| 2026-01-21 | 176.00 | 177.80 | 173.80 | 176.60 | +0.51% | 75,118 |
| 2026-01-20 | 180.90 | 181.10 | 174.10 | 175.70 | -4.09% | 106,669 |
| 2026-01-19 | 184.00 | 184.30 | 182.10 | 183.20 | -1.51% | 45,089 |
| 2026-01-16 | 185.80 | 186.60 | 184.20 | 186.00 | -0.05% | 41,850 |
| 2026-01-15 | 188.90 | 189.10 | 185.30 | 186.10 | -1.12% | 53,773 |
| 2026-01-14 | 190.00 | 192.30 | 184.00 | 188.20 | -0.53% | 60,015 |
| 2026-01-13 | 188.70 | 190.10 | 187.50 | 189.20 | +0.64% | 44,372 |
| 2026-01-12 | 191.10 | 191.10 | 186.90 | 188.00 | -1.83% | 37,296 |
| 2026-01-09 | 192.80 | 193.90 | 189.20 | 191.50 | -0.73% | 57,104 |
| 2026-01-08 | 196.20 | 197.00 | 191.60 | 192.90 | -1.88% | 54,205 |
| 2026-01-07 | 194.90 | 198.20 | 194.10 | 196.60 | +1.81% | 82,074 |
| 2026-01-06 | 192.80 | 197.10 | 192.80 | 193.10 | +0.73% | 76,561 |
| 2026-01-05 | 191.50 | 193.00 | 187.10 | 191.70 | +0.52% | 72,441 |
| 2026-01-02 | 186.10 | 191.10 | 186.10 | 190.70 | +2.58% | 62,208 |
| 2025-12-31 | 185.00 | 185.90 | 184.60 | 185.90 | -0.11% | 20,200 |
| 2025-12-30 | 185.00 | 186.40 | 184.40 | 186.10 | +0.11% | 32,647 |
| 2025-12-29 | 183.50 | 185.90 | 182.80 | 185.90 | +0.81% | 41,019 |
| 2025-12-24 | 184.00 | 184.70 | 183.80 | 184.40 | +0.11% | 8,621 |
| 2025-12-23 | 185.40 | 186.20 | 184.20 | 184.20 | -0.65% | 36,383 |
| 2025-12-22 | 186.20 | 186.40 | 182.50 | 185.40 | -0.59% | 51,981 |
| 2025-12-19 | 181.90 | 187.90 | 181.60 | 186.50 | +2.81% | 120,850 |
| 2025-12-18 | 180.70 | 182.30 | 179.80 | 181.40 | -0.17% | 78,304 |
| 2025-12-17 | 184.10 | 184.80 | 180.20 | 181.70 | -1.41% | 86,716 |
| 2025-12-16 | 181.50 | 186.40 | 181.50 | 184.30 | +1.26% | 79,513 |
| 2025-12-15 | 179.70 | 182.90 | 179.10 | 182.00 | +1.73% | 49,924 |
| 2025-12-12 | 177.80 | 180.20 | 176.80 | 178.90 | +1.42% | 41,803 |
| 2025-12-11 | 177.40 | 177.40 | 175.20 | 176.40 | -0.23% | 46,974 |
| 2025-12-10 | 175.30 | 178.40 | 175.30 | 176.80 | +0.11% | 55,120 |
| 2025-12-09 | 176.70 | 179.20 | 175.10 | 176.60 | -0.06% | 56,552 |
| 2025-12-08 | 174.70 | 177.90 | 174.70 | 176.70 | +1.49% | 58,134 |
| 2025-12-05 | 175.50 | 175.80 | 173.40 | 174.10 | -0.51% | 98,484 |
| 2025-12-04 | 172.40 | 175.50 | 171.80 | 175.00 | +2.46% | 83,038 |
| 2025-12-03 | 172.30 | 173.40 | 170.50 | 170.80 | -0.87% | 227,874 |
| 2025-12-02 | 169.90 | 173.90 | 169.50 | 172.30 | +1.35% | 73,095 |
| 2025-12-01 | 171.20 | 172.60 | 169.10 | 170.00 | -1.68% | 138,105 |
| 2025-11-28 | 175.20 | 175.20 | 171.10 | 172.90 | -0.75% | 42,972 |
| 2025-11-27 | 173.70 | 175.60 | 172.60 | 174.20 | +0.58% | 67,882 |
| 2025-11-26 | 171.50 | 174.40 | 171.30 | 173.20 | +2.36% | 80,348 |
| 2025-11-25 | 171.90 | 171.90 | 167.20 | 169.20 | -0.99% | 1,304,213 |
| 2025-11-24 | 168.40 | 170.90 | 166.70 | 170.90 | +1.06% | 334,277 |
| 2025-11-21 | 166.80 | 173.20 | 165.00 | 169.10 | -2.87% | 113,850 |
| 2025-11-20 | 178.20 | 179.70 | 174.10 | 174.10 | -1.58% | 78,641 |
| 2025-11-19 | 179.00 | 180.20 | 174.10 | 176.90 | -1.61% | 113,767 |
| 2025-11-18 | 178.30 | 182.40 | 177.00 | 179.80 | -0.83% | 100,273 |
| 2025-11-17 | 183.00 | 183.70 | 178.50 | 181.30 | -0.93% | 83,568 |
| 2025-11-14 | 195.00 | 195.00 | 175.70 | 183.00 | -7.62% | 224,568 |
| 2025-11-13 | 201.60 | 203.00 | 198.10 | 198.10 | -1.54% | 49,575 |
| 2025-11-12 | 196.90 | 201.20 | 196.70 | 201.20 | +3.13% | 227,677 |
| 2025-11-11 | 199.00 | 199.10 | 193.80 | 195.10 | -1.71% | 34,277 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+24.08%). Worst month: Nov (-11.01%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is Acciona's (ANA.MC) latest close?
210.60 on 2026-11-03, from the Closelook data lake's daily price record.
What is ANA.MC's 52-week high and low?
285.00 high and 165.00 low over the trailing 52 weeks, as of 2026-11-03.
What is Acciona's strongest and weakest month historically?
Historically, ANA.MC's strongest calendar month has been Feb (average +24.08%) and its weakest Nov (average -11.01%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.
What is Acciona's Closelooknet score?
40 out of 100 (momentum 36 · quality 46 · valuation 45), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ANA.MC?
Recovery attempt under the 200-day: Trades +0.5% vs the 50-day and -5.6% vs the 200-day average, 24.5% below the 52-week high and +30.5% off the 52-week low; a death cross printed 30 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.
Is ANA.MC above its 50-day and 200-day moving averages?
Acciona trades 0.5% above its 50-day and 5.6% below its 200-day moving average (0.3% above its 20-day). As of 2026-11-03.