Acerinox, S.A. (BME:ACX)
Spain · Delayed Price · Currency is EUR 12.07
+0.19 (1.60%)
Oct 7, 2025, 5:41 PM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.82 | 11.94 | 11.79 | 11.88 | 11.88 | - | 588,615 |
| Oct 3, 2025 | 11.74 | 11.92 | 11.68 | 11.88 | 11.88 | 2.59% | 994,890 |
| Oct 2, 2025 | 11.63 | 11.83 | 11.54 | 11.58 | 11.58 | -0.34% | 1,113,359 |
| Oct 1, 2025 | 11.11 | 11.69 | 10.99 | 11.62 | 11.62 | 4.68% | 2,090,744 |
| Sep 30, 2025 | 11.26 | 11.26 | 11.05 | 11.10 | 11.10 | -1.42% | 570,265 |
| Sep 29, 2025 | 11.34 | 11.35 | 11.20 | 11.26 | 11.26 | -0.18% | 538,947 |
| Sep 26, 2025 | 11.00 | 11.33 | 11.00 | 11.28 | 11.28 | 2.83% | 1,667,536 |
| Sep 25, 2025 | 11.08 | 11.14 | 10.91 | 10.97 | 10.97 | -0.72% | 384,445 |
| Sep 24, 2025 | 11.03 | 11.12 | 10.91 | 11.05 | 11.05 | 0.09% | 506,891 |
| Sep 23, 2025 | 11.05 | 11.14 | 10.97 | 11.04 | 11.04 | 0.91% | 782,537 |
| Sep 22, 2025 | 10.93 | 11.04 | 10.81 | 10.94 | 10.94 | 0.09% | 750,657 |
| Sep 19, 2025 | 10.98 | 11.06 | 10.81 | 10.93 | 10.93 | -0.18% | 1,756,414 |
| Sep 18, 2025 | 10.89 | 11.01 | 10.85 | 10.95 | 10.95 | 0.74% | 766,526 |
| Sep 17, 2025 | 10.82 | 10.88 | 10.78 | 10.87 | 10.87 | 0.09% | 398,784 |
| Sep 16, 2025 | 10.90 | 10.93 | 10.81 | 10.86 | 10.86 | 0.18% | 458,941 |
| Sep 15, 2025 | 10.84 | 10.91 | 10.81 | 10.84 | 10.84 | 0.74% | 361,981 |
| Sep 12, 2025 | 10.85 | 11.00 | 10.75 | 10.76 | 10.76 | -0.55% | 553,621 |
| Sep 11, 2025 | 10.67 | 10.86 | 10.65 | 10.82 | 10.82 | 1.69% | 663,117 |
| Sep 10, 2025 | 10.73 | 10.87 | 10.64 | 10.64 | 10.64 | -0.75% | 434,862 |
| Sep 9, 2025 | 10.72 | 10.88 | 10.72 | 10.72 | 10.72 | -0.09% | 477,767 |
| Sep 8, 2025 | 10.77 | 10.85 | 10.66 | 10.73 | 10.73 | 0.09% | 361,128 |
| Sep 5, 2025 | 10.62 | 10.91 | 10.62 | 10.72 | 10.72 | 1.32% | 1,103,782 |
| Sep 4, 2025 | 10.48 | 10.60 | 10.48 | 10.58 | 10.58 | 0.28% | 355,018 |
| Sep 3, 2025 | 10.48 | 10.70 | 10.46 | 10.55 | 10.55 | 0.76% | 385,302 |
| Sep 2, 2025 | 10.60 | 10.64 | 10.45 | 10.47 | 10.47 | -1.60% | 503,234 |
| Sep 1, 2025 | 10.54 | 10.66 | 10.54 | 10.64 | 10.64 | 0.85% | 323,618 |
| Aug 29, 2025 | 10.66 | 10.70 | 10.52 | 10.55 | 10.55 | -0.94% | 477,973 |
| Aug 28, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.65 | 0.28% | 345,319 |
| Aug 27, 2025 | 10.71 | 10.76 | 10.61 | 10.62 | 10.62 | -0.75% | 357,677 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.69 | 10.70 | 10.70 | -1.74% | 622,903 |
| Aug 25, 2025 | 10.80 | 10.91 | 10.77 | 10.89 | 10.89 | 0.83% | 430,047 |
| Aug 22, 2025 | 10.69 | 10.82 | 10.67 | 10.80 | 10.80 | 0.65% | 445,900 |
| Aug 21, 2025 | 10.89 | 10.91 | 10.66 | 10.73 | 10.73 | -1.47% | 695,118 |
| Aug 20, 2025 | 10.90 | 10.93 | 10.84 | 10.89 | 10.89 | -0.55% | 345,082 |
| Aug 19, 2025 | 10.69 | 11.01 | 10.69 | 10.95 | 10.95 | 2.43% | 1,555,624 |
| Aug 18, 2025 | 10.69 | 10.70 | 10.55 | 10.69 | 10.69 | -0.28% | 578,047 |
| Aug 15, 2025 | 10.68 | 10.85 | 10.68 | 10.72 | 10.72 | 0.47% | 1,183,943 |
| Aug 14, 2025 | 10.58 | 10.67 | 10.56 | 10.67 | 10.67 | 0.57% | 415,292 |
| Aug 13, 2025 | 10.63 | 10.63 | 10.54 | 10.61 | 10.61 | 0.09% | 401,663 |
| Aug 12, 2025 | 10.52 | 10.64 | 10.47 | 10.60 | 10.60 | 1.15% | 532,771 |
| Aug 11, 2025 | 10.60 | 10.61 | 10.46 | 10.48 | 10.48 | -0.66% | 502,895 |
| Aug 8, 2025 | 10.44 | 10.57 | 10.43 | 10.55 | 10.55 | 1.44% | 1,037,558 |
| Aug 7, 2025 | 10.12 | 10.43 | 10.09 | 10.40 | 10.40 | 3.28% | 1,161,586 |
| Aug 6, 2025 | 10.00 | 10.12 | 9.95 | 10.07 | 10.07 | 1.31% | 455,843 |
| Aug 5, 2025 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | -0.30% | 490,218 |
| Aug 4, 2025 | 10.02 | 10.05 | 9.93 | 9.97 | 9.97 | 0.20% | 1,134,614 |
| Aug 1, 2025 | 10.06 | 10.15 | 9.93 | 9.95 | 9.95 | -1.78% | 750,425 |
| Jul 31, 2025 | 10.13 | 10.17 | 9.96 | 10.13 | 10.13 | -0.39% | 850,393 |
| Jul 30, 2025 | 10.20 | 10.27 | 10.13 | 10.17 | 10.17 | -0.20% | 605,988 |
| Jul 29, 2025 | 10.27 | 10.31 | 10.17 | 10.19 | 10.19 | -0.78% | 715,241 |