Acerinox, S.A. (BIT:1ACX)
Italy · Delayed Price · Currency is EUR 12.06
+0.33 (2.81%)
At close: Dec 5, 2025
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2.81% | - |
| Dec 4, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.59% | - |
| Dec 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.67% | - |
| Dec 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -4.12% | - |
| Dec 1, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.16% | - |
| Nov 28, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.16% | - |
| Nov 27, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | - |
| Nov 26, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.88% | - |
| Nov 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -4.64% | - |
| Nov 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 11.16% | - |
| Nov 21, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 3.14% | - |
| Nov 20, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.26% | - |
| Nov 19, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.35% | - |
| Nov 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.35% | - |
| Nov 17, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.26% | - |
| Nov 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.52% | - |
| Nov 13, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.17% | - |
| Nov 12, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% | - |
| Nov 11, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Nov 10, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% | - |
| Nov 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | - |
| Nov 6, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.52% | - |
| Nov 5, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.50% | - |
| Nov 4, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.30% | - |
| Nov 3, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.37% | - |
| Oct 31, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.67% | - |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | - |
| Oct 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% | - |
| Oct 27, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% | - |
| Oct 24, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.25% | - |
| Oct 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% | - |
| Oct 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -3.61% | - |
| Oct 21, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 4.35% | - |
| Oct 20, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% | - |
| Oct 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Oct 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.52% | - |
| Oct 15, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.57% | - |
| Oct 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.28% | - |
| Oct 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.68% | - |
| Oct 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.92% | - |
| Oct 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.44% | - |
| Oct 8, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.34% | - |
| Oct 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.35% | - |
| Oct 6, 2025 | 11.87 | 11.87 | 11.87 | 11.81 | 11.81 | -1.25% | 1 |
| Oct 3, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% | - |
| Oct 2, 2025 | 12.30 | 12.30 | 11.80 | 12.00 | 12.00 | 6.48% | 3,180 |
| Oct 1, 2025 | 11.42 | 11.42 | 11.42 | 11.27 | 11.27 | 1.99% | 150 |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 11.05 | 11.05 | 10.17% | 50 |
| Sep 29, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -6.00% | - |