Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	12.30	12.66	12.28	12.34	12.34	0.57%	775,303
Apr 2, 2026	12.15	12.33	12.01	12.27	12.27	-1.13%	725,370
Apr 1, 2026	12.58	12.61	12.32	12.41	12.41	3.76%	1,342,204
Mar 31, 2026	12.06	12.11	11.93	11.96	11.96	-0.17%	1,285,775
Mar 30, 2026	12.16	12.23	11.93	11.98	11.98	-2.36%	944,587
Mar 27, 2026	12.48	12.48	12.17	12.27	12.27	-0.97%	708,004
Mar 26, 2026	12.34	12.53	12.30	12.39	12.39	-1.12%	682,557
Mar 25, 2026	12.53	12.64	12.45	12.53	12.53	2.29%	807,461
Mar 24, 2026	12.10	12.33	12.01	12.25	12.25	1.16%	607,288
Mar 23, 2026	11.51	12.27	11.35	12.11	12.11	2.11%	2,517,601
Mar 20, 2026	11.98	12.17	11.79	11.86	11.86	-0.08%	958,137
Mar 19, 2026	11.96	11.98	11.67	11.87	11.87	-2.94%	1,162,456
Mar 18, 2026	12.25	12.44	12.19	12.23	12.23	0.99%	582,437
Mar 17, 2026	11.90	12.17	11.87	12.11	12.11	1.59%	581,209
Mar 16, 2026	11.85	12.10	11.84	11.92	11.92	0.17%	560,356
Mar 13, 2026	11.98	12.10	11.80	11.90	11.90	-1.82%	910,106
Mar 12, 2026	12.28	12.42	11.97	12.12	12.12	-2.10%	915,924
Mar 11, 2026	12.41	12.54	12.31	12.38	12.38	-1.12%	804,443
Mar 10, 2026	12.52	12.58	12.38	12.52	12.52	3.30%	1,094,391
Mar 9, 2026	11.90	12.17	11.68	12.12	12.12	-2.42%	1,967,885
Mar 6, 2026	12.72	12.84	12.36	12.42	12.42	-1.58%	859,870
Mar 5, 2026	12.74	13.05	12.60	12.62	12.62	-1.48%	1,223,277
Mar 4, 2026	12.01	12.92	12.01	12.81	12.81	5.35%	2,136,864
Mar 3, 2026	13.05	13.10	11.97	12.16	12.16	-9.46%	3,167,428
Mar 2, 2026	13.03	13.52	12.80	13.43	13.43	-0.74%	1,672,788
Feb 27, 2026	13.00	13.60	12.90	13.53	13.53	2.50%	1,823,684
Feb 26, 2026	13.33	13.38	13.10	13.20	13.20	-0.90%	1,039,217
Feb 25, 2026	13.25	13.33	13.10	13.32	13.32	1.06%	842,631
Feb 24, 2026	13.32	13.36	13.13	13.18	13.18	-0.30%	815,385
Feb 23, 2026	13.19	13.32	13.09	13.22	13.22	0.30%	895,542
Feb 20, 2026	13.10	13.29	13.09	13.18	13.18	0.69%	965,825
Feb 19, 2026	13.31	13.37	13.07	13.09	13.09	-2.53%	749,957
Feb 18, 2026	13.30	13.45	13.24	13.43	13.43	1.90%	1,401,593
Feb 17, 2026	13.34	13.40	13.05	13.18	13.18	-1.64%	1,526,793
Feb 16, 2026	13.11	13.44	13.02	13.40	13.40	2.13%	952,864
Feb 13, 2026	13.71	13.79	12.65	13.12	13.12	-4.58%	4,218,753
Feb 12, 2026	14.00	14.10	13.64	13.75	13.75	-1.29%	1,983,917
Feb 11, 2026	13.68	13.98	13.68	13.93	13.93	2.20%	1,437,702
Feb 10, 2026	13.43	13.69	13.38	13.63	13.63	1.87%	1,496,675
Feb 9, 2026	13.35	13.41	13.26	13.38	13.38	0.53%	891,241
Feb 6, 2026	12.59	13.32	12.57	13.31	13.31	5.13%	2,202,469
Feb 5, 2026	12.50	12.74	12.41	12.66	12.66	1.20%	1,085,628
Feb 4, 2026	12.84	12.84	12.51	12.51	12.51	-2.65%	1,112,902
Feb 3, 2026	12.69	12.88	12.60	12.85	12.85	2.47%	1,410,863
Feb 2, 2026	12.19	12.62	12.10	12.54	12.54	0.24%	948,889
Jan 30, 2026	12.31	12.53	12.22	12.51	12.51	1.13%	2,101,506
Jan 29, 2026	12.53	12.61	12.07	12.37	12.37	-3.43%	2,168,125
Jan 28, 2026	13.00	13.07	12.75	12.81	12.81	-1.16%	780,129
Jan 27, 2026	12.93	13.00	12.77	12.96	12.96	-	824,593
Jan 26, 2026	13.15	13.15	12.84	12.96	12.96	-1.14%	1,045,836