Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.21	13.21	13.06	13.17	-	0.30%	459,732
Jan 8, 2026	13.32	13.32	13.01	13.13	13.13	-1.28%	1,414,385
Jan 7, 2026	13.08	13.30	13.04	13.30	13.30	2.15%	1,672,179
Jan 6, 2026	13.15	13.15	12.90	13.02	13.02	-0.38%	698,274
Jan 5, 2026	13.14	13.19	12.91	13.07	13.07	0.54%	1,643,326
Jan 2, 2026	12.70	13.00	12.53	13.00	13.00	2.69%	1,523,692
Dec 31, 2025	12.60	12.66	12.57	12.66	12.66	0.24%	598,327
Dec 30, 2025	12.42	12.66	12.35	12.63	12.63	2.43%	1,221,196
Dec 29, 2025	12.17	12.44	12.08	12.33	12.33	1.82%	963,544
Dec 24, 2025	12.08	12.14	12.05	12.11	12.11	0.33%	148,645
Dec 23, 2025	12.01	12.08	11.95	12.07	12.07	0.50%	357,449
Dec 22, 2025	11.95	12.01	11.80	12.01	12.01	0.84%	525,296
Dec 19, 2025	11.96	11.96	11.81	11.91	11.91	-0.75%	700,462
Dec 18, 2025	11.94	12.04	11.85	12.00	12.00	0.84%	681,293
Dec 17, 2025	12.22	12.26	11.90	11.90	11.90	-2.46%	600,830
Dec 16, 2025	12.11	12.37	12.08	12.20	12.20	0.99%	1,166,411
Dec 15, 2025	12.03	12.12	11.96	12.08	12.08	0.83%	637,301
Dec 12, 2025	11.90	12.13	11.87	11.98	11.98	0.76%	907,870
Dec 11, 2025	11.86	11.90	11.77	11.89	11.89	1.19%	910,439
Dec 10, 2025	11.91	11.91	11.75	11.75	11.75	-1.18%	514,934
Dec 9, 2025	11.94	12.03	11.86	11.89	11.89	-0.34%	508,401
Dec 8, 2025	11.79	11.99	11.72	11.93	11.93	1.62%	377,923
Dec 5, 2025	11.90	11.93	11.66	11.74	11.74	-0.51%	674,371
Dec 4, 2025	11.97	12.00	11.79	11.80	11.80	-1.09%	796,559
Dec 3, 2025	12.12	12.17	11.93	11.93	11.93	-0.83%	605,077
Dec 2, 2025	12.17	12.21	12.03	12.03	12.03	-1.31%	458,268
Dec 1, 2025	12.22	12.28	12.07	12.19	12.19	0.16%	721,585
Nov 28, 2025	12.04	12.22	12.00	12.17	12.17	1.08%	729,631
Nov 27, 2025	12.14	12.14	12.00	12.04	12.04	-0.25%	585,365
Nov 26, 2025	11.98	12.26	11.93	12.07	12.07	1.34%	2,266,975
Nov 25, 2025	11.76	11.93	11.62	11.91	11.91	1.36%	528,900
Nov 24, 2025	11.63	11.88	11.59	11.75	11.75	1.91%	771,673
Nov 21, 2025	11.49	11.61	11.34	11.53	11.53	-1.71%	468,277
Nov 20, 2025	11.60	11.78	11.53	11.73	11.73	1.56%	1,351,396
Nov 19, 2025	11.25	11.56	11.18	11.55	11.55	2.12%	755,047
Nov 18, 2025	11.21	11.33	11.15	11.31	11.31	-0.79%	572,535
Nov 17, 2025	11.41	11.46	11.35	11.40	11.40	-0.52%	279,506
Nov 14, 2025	11.39	11.46	11.24	11.46	11.46	-0.17%	334,609
Nov 13, 2025	11.56	11.59	11.48	11.48	11.48	-0.17%	422,228
Nov 12, 2025	11.32	11.54	11.29	11.50	11.50	2.13%	750,432
Nov 11, 2025	11.35	11.35	11.22	11.26	11.26	-0.35%	661,616
Nov 10, 2025	11.37	11.37	11.22	11.30	11.30	0.27%	588,500
Nov 7, 2025	11.15	11.30	11.10	11.27	11.27	1.17%	883,838
Nov 6, 2025	11.16	11.31	11.12	11.14	11.14	-0.09%	455,781
Nov 5, 2025	11.15	11.24	11.10	11.15	11.15	-0.54%	422,280
Nov 4, 2025	11.16	11.28	11.03	11.21	11.21	-1.15%	741,653
Nov 3, 2025	11.19	11.42	11.19	11.34	11.34	1.43%	987,704
Oct 31, 2025	11.36	11.42	11.04	11.18	11.18	-2.87%	2,387,661
Oct 30, 2025	11.80	11.82	11.44	11.51	11.51	-1.88%	1,022,748
Oct 29, 2025	12.13	12.13	11.72	11.73	11.73	-3.14%	1,216,109