Acerinox, S.A. (BIT:1ACX)
Italy · Delayed Price · Currency is EUR 10.58
+0.09 (0.86%)
At close: Aug 11, 2025
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | - |
| Aug 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% | - |
| Aug 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% | - |
| Aug 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.86% | - |
| Aug 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 3.15% | - |
| Aug 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.06% | - |
| Aug 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.15% | - |
| Aug 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.38% | - |
| Aug 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Aug 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.10% | - |
| Jul 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.77% | - |
| Jul 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% | - |
| Jul 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% | - |
| Jul 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% | - |
| Jul 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.20% | - |
| Jul 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -3.78% | - |
| Jul 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% | - |
| Jul 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.84% | - |
| Jul 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.13% | - |
| Jul 18, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | - |
| Jul 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | - |
| Jul 16, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -2.93% | - |
| Jul 15, 2025 | 10.66 | 10.66 | 10.66 | 10.91 | 10.66 | - | - |
| Jul 14, 2025 | 10.66 | 10.66 | 10.66 | 10.91 | 10.66 | - | - |
| Jul 11, 2025 | 10.66 | 10.66 | 10.66 | 10.91 | 10.66 | - | - |
| Jul 10, 2025 | 10.66 | 10.66 | 10.66 | 10.91 | 10.66 | - | - |
| Jul 9, 2025 | 10.66 | 10.66 | 10.66 | 10.91 | 10.66 | 2.44% | - |
| Jul 8, 2025 | 10.41 | 10.41 | 10.41 | 10.65 | 10.41 | 1.43% | - |
| Jul 7, 2025 | 10.26 | 10.26 | 10.26 | 10.50 | 10.26 | -0.94% | - |
| Jul 4, 2025 | 10.36 | 10.36 | 10.36 | 10.60 | 10.36 | -2.21% | - |
| Jul 3, 2025 | 10.59 | 10.59 | 10.59 | 10.84 | 10.59 | 2.75% | - |
| Jul 2, 2025 | 10.31 | 10.31 | 10.31 | 10.55 | 10.31 | -0.66% | - |
| Jul 1, 2025 | 10.38 | 10.38 | 10.38 | 10.62 | 10.38 | -1.67% | - |
| Jun 30, 2025 | 10.55 | 10.55 | 10.55 | 10.80 | 10.55 | 0.28% | - |
| Jun 27, 2025 | 10.52 | 10.52 | 10.52 | 10.77 | 10.52 | 1.80% | - |
| Jun 26, 2025 | 10.34 | 10.34 | 10.34 | 10.58 | 10.34 | -0.09% | - |
| Jun 25, 2025 | 10.35 | 10.35 | 10.35 | 10.59 | 10.35 | 0.86% | - |
| Jun 24, 2025 | 10.26 | 10.26 | 10.26 | 10.50 | 10.26 | 1.55% | - |
| Jun 23, 2025 | 10.10 | 10.10 | 10.10 | 10.34 | 10.10 | -1.05% | - |
| Jun 20, 2025 | 10.21 | 10.21 | 10.21 | 10.45 | 10.21 | -0.67% | - |
| Jun 19, 2025 | 10.28 | 10.28 | 10.28 | 10.52 | 10.28 | -0.75% | - |
| Jun 18, 2025 | 10.36 | 10.36 | 10.36 | 10.60 | 10.36 | 0.28% | - |
| Jun 17, 2025 | 10.33 | 10.33 | 10.33 | 10.57 | 10.33 | -0.56% | - |
| Jun 16, 2025 | 10.39 | 10.39 | 10.39 | 10.63 | 10.39 | 2.41% | - |
| Jun 13, 2025 | 10.14 | 10.14 | 10.14 | 10.38 | 10.14 | -2.72% | - |
| Jun 12, 2025 | 10.42 | 10.42 | 10.42 | 10.67 | 10.42 | - | - |
| Jun 11, 2025 | 10.42 | 10.42 | 10.42 | 10.67 | 10.42 | -0.28% | - |
| Jun 10, 2025 | 10.45 | 10.45 | 10.45 | 10.70 | 10.45 | 0.19% | - |
| Jun 9, 2025 | 10.43 | 10.43 | 10.43 | 10.68 | 10.43 | 0.09% | - |
| Jun 6, 2025 | 10.42 | 10.42 | 10.42 | 10.67 | 10.42 | -1.11% | - |