Acerinox, S.A. (BME:ACX)
Spain flag Spain · Delayed Price · Currency is EUR
10.62
-0.08 (-0.75%)
Aug 27, 2025, 5:35 PM CET

Acerinox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202510.7110.7610.6110.6510.65-0.47%220,890
Aug 26, 202510.8510.8510.6910.7010.70-1.74%622,903
Aug 25, 202510.8010.9110.7710.8910.890.83%430,047
Aug 22, 202510.6910.8210.6710.8010.800.65%445,900
Aug 21, 202510.8910.9110.6610.7310.73-1.47%695,118
Aug 20, 202510.9010.9310.8410.8910.89-0.55%345,082
Aug 19, 202510.6911.0110.6910.9510.952.43%1,555,624
Aug 18, 202510.6910.7010.5510.6910.69-0.28%578,047
Aug 15, 202510.6810.8510.6810.7210.720.47%1,183,943
Aug 14, 202510.5810.6710.5610.6710.670.57%415,292
Aug 13, 202510.6310.6310.5410.6110.610.09%401,663
Aug 12, 202510.5210.6410.4710.6010.601.15%532,771
Aug 11, 202510.6010.6110.4610.4810.48-0.66%502,895
Aug 8, 202510.4410.5710.4310.5510.551.44%1,037,558
Aug 7, 202510.1210.4310.0910.4010.403.28%1,161,586
Aug 6, 202510.0010.129.9510.0710.071.31%455,843
Aug 5, 202510.0510.059.949.949.94-0.30%490,218
Aug 4, 202510.0210.059.939.979.970.20%1,134,614
Aug 1, 202510.0610.159.939.959.95-1.78%750,425
Jul 31, 202510.1310.179.9610.1310.13-0.39%850,393
Jul 30, 202510.2010.2710.1310.1710.17-0.20%605,988
Jul 29, 202510.2710.3110.1710.1910.19-0.78%715,241
Jul 28, 202510.1910.4510.1710.2710.271.28%1,559,838
Jul 25, 202510.2810.2810.0810.1410.14-1.27%1,673,464
Jul 24, 202510.5210.6110.2310.2710.27-4.73%4,153,668
Jul 23, 202510.9010.9410.7710.7810.78-0.65%608,272
Jul 22, 202510.8510.8910.7610.8510.850.28%462,081
Jul 21, 202510.5710.9110.5610.8210.822.66%1,209,514
Jul 18, 202510.7210.7210.5210.5410.54-1.40%744,390
Jul 17, 202510.6010.7010.5710.6910.691.42%593,829
Jul 16, 202510.8610.8610.5410.5410.54-5.39%1,512,770
Jul 15, 202511.1511.2511.1011.1410.890.36%1,673,107
Jul 14, 202511.1211.1510.9911.1010.85-0.09%1,012,562
Jul 11, 202511.1911.1911.0811.1110.86-0.09%623,604
Jul 10, 202511.0611.2311.0411.1210.871.37%827,420
Jul 9, 202510.9211.0710.9010.9710.720.73%1,031,184
Jul 8, 202510.7210.9210.6010.8910.641.97%938,072
Jul 7, 202510.5210.6810.4910.6810.441.14%694,474
Jul 4, 202510.6310.6610.5110.5610.32-1.03%695,809
Jul 3, 202510.8910.8910.6310.6710.43-1.30%862,050
Jul 2, 202510.4910.8610.4610.8110.574.24%1,861,817
Jul 1, 202510.6410.7110.3310.3710.14-4.16%2,339,532
Jun 30, 202510.8510.8710.7410.8210.58-0.18%445,347
Jun 27, 202510.8010.8410.7210.8410.601.12%462,625
Jun 26, 202510.6010.8210.5410.7210.481.71%1,294,228
Jun 25, 202510.6110.6210.5110.5410.300.09%401,575
Jun 24, 202510.4510.5510.4510.5310.292.13%519,498
Jun 23, 202510.3810.4110.2310.3110.08-1.53%575,480
Jun 20, 202510.3910.6110.3810.4710.230.67%2,158,352
Jun 19, 202510.5510.5810.4010.4010.17-2.16%422,244