Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.25	12.25	12.25	12.25	12.25	-8.72%	-
Mar 2, 2026	13.42	13.42	13.42	13.42	13.42	-2.12%	-
Feb 27, 2026	13.50	13.50	13.50	13.71	13.71	4.18%	200
Feb 26, 2026	13.86	13.86	13.86	13.16	13.16	-0.83%	2
Feb 25, 2026	13.27	13.27	13.27	13.27	13.27	-3.14%	-
Feb 24, 2026	13.70	13.70	13.70	13.70	13.70	3.40%	-
Feb 23, 2026	13.25	13.25	13.25	13.25	13.25	0.23%	-
Feb 20, 2026	13.22	13.22	13.22	13.22	13.22	0.61%	-
Feb 19, 2026	13.14	13.14	13.14	13.14	13.14	-2.01%	-
Feb 18, 2026	13.00	13.10	12.95	13.41	13.41	1.90%	1,005
Feb 17, 2026	13.15	13.80	12.52	13.16	13.16	-1.86%	1,406
Feb 16, 2026	13.38	13.38	13.38	13.41	13.41	3.07%	1
Feb 13, 2026	13.01	13.01	13.01	13.01	13.01	-5.11%	-
Feb 12, 2026	14.52	14.58	14.46	13.71	13.71	-1.15%	2,800
Feb 11, 2026	14.23	14.23	14.21	13.87	13.87	1.99%	4,205
Feb 10, 2026	13.42	13.59	13.42	13.60	13.60	3.50%	468
Feb 9, 2026	13.40	13.41	13.40	13.14	13.14	-1.43%	820
Feb 6, 2026	12.76	13.23	12.76	13.33	13.33	5.46%	702
Feb 5, 2026	12.64	12.64	12.64	12.64	12.64	-0.55%	-
Feb 4, 2026	12.71	12.71	12.71	12.71	12.71	-0.94%	-
Feb 3, 2026	12.66	12.66	12.66	12.83	12.83	2.56%	1
Feb 2, 2026	12.51	12.51	12.51	12.51	12.51	0.40%	-
Jan 30, 2026	12.24	12.24	12.24	12.46	12.46	0.89%	250
Jan 29, 2026	12.35	12.35	12.35	12.35	12.35	-3.59%	-
Jan 28, 2026	12.81	12.81	12.81	12.81	12.81	-1.08%	-
Jan 27, 2026	12.95	12.95	12.95	12.95	12.95	0.31%	-
Jan 26, 2026	12.91	12.91	12.91	12.91	12.91	-1.45%	-
Jan 23, 2026	13.10	13.10	13.10	13.10	13.10	-2.46%	-
Jan 22, 2026	13.43	13.43	13.43	13.43	13.43	4.19%	-
Jan 21, 2026	12.89	12.89	12.89	12.89	12.89	-5.91%	-
Jan 20, 2026	13.45	13.45	13.45	13.70	13.45	3.01%	-
Jan 19, 2026	13.06	13.06	13.06	13.30	13.06	-2.42%	-
Jan 16, 2026	13.38	13.38	13.38	13.63	13.38	1.87%	-
Jan 15, 2026	13.14	13.14	13.14	13.38	13.13	-5.58%	-
Jan 14, 2026	13.91	13.91	13.91	14.17	13.91	6.54%	-
Jan 13, 2026	13.06	13.06	13.06	13.30	13.06	1.92%	-
Jan 12, 2026	13.98	13.98	12.50	13.05	12.81	-2.10%	1,100
Jan 9, 2026	13.82	13.82	13.82	13.33	13.09	1.06%	200
Jan 8, 2026	13.82	13.82	13.82	13.19	12.95	-0.75%	250
Jan 7, 2026	13.05	13.05	13.05	13.29	13.05	2.31%	-
Jan 6, 2026	12.75	12.75	12.75	12.99	12.75	-	-
Jan 5, 2026	12.75	12.75	12.75	12.99	12.75	7.44%	-
Jan 2, 2026	12.80	12.80	12.80	12.09	11.87	-1.47%	500
Dec 30, 2025	12.40	12.40	12.40	12.27	12.05	0.25%	600
Dec 29, 2025	12.18	12.18	12.18	12.24	12.02	8.22%	100
Dec 23, 2025	12.04	12.04	12.04	11.31	11.10	0.27%	10
Dec 22, 2025	12.50	12.50	12.50	11.28	11.07	12.80%	10
Dec 19, 2025	13.00	13.00	13.00	10.00	9.82	-23.31%	7
Dec 18, 2025	12.39	12.39	12.39	13.04	12.80	10.51%	7
Dec 17, 2025	11.58	11.58	11.58	11.80	11.58	6.79%	-