Acerinox, S.A. (BIT:1ACX)
Italy · Delayed Price · Currency is EUR 10.85
0.00 (0.00%)
At close: Sep 19, 2025
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | - |
| Sep 18, 2025 | 11.33 | 11.33 | 11.33 | 10.85 | 10.85 | 0.46% | 350 |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% | - |
| Sep 16, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% | - |
| Sep 15, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.01% | - |
| Sep 12, 2025 | 11.19 | 11.19 | 11.19 | 10.93 | 10.93 | 2.53% | 7 |
| Sep 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | - |
| Sep 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.02% | - |
| Sep 9, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | - |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | - |
| Sep 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | - |
| Sep 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.75% | - |
| Sep 2, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Sep 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% | - |
| Aug 29, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.12% | - |
| Aug 28, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% | - |
| Aug 27, 2025 | 10.80 | 10.80 | 10.80 | 10.65 | 10.65 | -1.39% | 150 |
| Aug 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | - |
| Aug 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% | - |
| Aug 22, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -2.02% | - |
| Aug 21, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.55% | - |
| Aug 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.75% | - |
| Aug 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Aug 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| 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 | - | - |