Acerinox, S.A. (BME:ACX)
Spain · Delayed Price · Currency is EUR 10.01
+0.07 (0.65%)
Aug 4, 2025, 2:45 PM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 10.19 | 10.45 | 10.17 | 10.27 | 10.27 | 1.28% | 1,559,838 |
| Jul 25, 2025 | 10.28 | 10.28 | 10.08 | 10.14 | 10.14 | -1.27% | 1,673,464 |
| Jul 24, 2025 | 10.52 | 10.61 | 10.23 | 10.27 | 10.27 | -4.73% | 4,153,668 |
| Jul 23, 2025 | 10.90 | 10.94 | 10.77 | 10.78 | 10.78 | -0.65% | 608,272 |
| Jul 22, 2025 | 10.85 | 10.89 | 10.76 | 10.85 | 10.85 | 0.28% | 462,081 |
| Jul 21, 2025 | 10.57 | 10.91 | 10.56 | 10.82 | 10.82 | 2.66% | 1,209,514 |
| Jul 18, 2025 | 10.72 | 10.72 | 10.52 | 10.54 | 10.54 | -1.40% | 744,390 |
| Jul 17, 2025 | 10.60 | 10.70 | 10.57 | 10.69 | 10.69 | 1.42% | 593,829 |
| Jul 16, 2025 | 10.86 | 10.86 | 10.54 | 10.54 | 10.54 | -5.39% | 1,512,770 |
| Jul 15, 2025 | 11.15 | 11.25 | 11.10 | 11.14 | 10.89 | 0.36% | 1,673,107 |
| Jul 14, 2025 | 11.12 | 11.15 | 10.99 | 11.10 | 10.85 | -0.09% | 1,012,562 |
| Jul 11, 2025 | 11.19 | 11.19 | 11.08 | 11.11 | 10.86 | -0.09% | 623,604 |
| Jul 10, 2025 | 11.06 | 11.23 | 11.04 | 11.12 | 10.87 | 1.37% | 827,420 |
| Jul 9, 2025 | 10.92 | 11.07 | 10.90 | 10.97 | 10.72 | 0.73% | 1,031,184 |
| Jul 8, 2025 | 10.72 | 10.92 | 10.60 | 10.89 | 10.64 | 1.97% | 938,072 |
| Jul 7, 2025 | 10.52 | 10.68 | 10.49 | 10.68 | 10.44 | 1.14% | 694,474 |
| Jul 4, 2025 | 10.63 | 10.66 | 10.51 | 10.56 | 10.32 | -1.03% | 695,809 |
| Jul 3, 2025 | 10.89 | 10.89 | 10.63 | 10.67 | 10.43 | -1.30% | 862,050 |
| Jul 2, 2025 | 10.49 | 10.86 | 10.46 | 10.81 | 10.57 | 4.24% | 1,861,817 |
| Jul 1, 2025 | 10.64 | 10.71 | 10.33 | 10.37 | 10.14 | -4.16% | 2,339,532 |
| Jun 30, 2025 | 10.85 | 10.87 | 10.74 | 10.82 | 10.58 | -0.18% | 445,347 |
| Jun 27, 2025 | 10.80 | 10.84 | 10.72 | 10.84 | 10.60 | 1.12% | 462,625 |
| Jun 26, 2025 | 10.60 | 10.82 | 10.54 | 10.72 | 10.48 | 1.71% | 1,294,228 |
| Jun 25, 2025 | 10.61 | 10.62 | 10.51 | 10.54 | 10.30 | 0.09% | 401,575 |
| Jun 24, 2025 | 10.45 | 10.55 | 10.45 | 10.53 | 10.29 | 2.13% | 519,498 |
| Jun 23, 2025 | 10.38 | 10.41 | 10.23 | 10.31 | 10.08 | -1.53% | 575,480 |
| Jun 20, 2025 | 10.39 | 10.61 | 10.38 | 10.47 | 10.23 | 0.67% | 2,158,352 |
| Jun 19, 2025 | 10.55 | 10.58 | 10.40 | 10.40 | 10.17 | -2.16% | 422,244 |
| Jun 18, 2025 | 10.59 | 10.65 | 10.52 | 10.63 | 10.39 | -0.28% | 326,788 |
| Jun 17, 2025 | 10.64 | 10.75 | 10.51 | 10.66 | 10.42 | -0.09% | 383,331 |
| Jun 16, 2025 | 10.61 | 10.68 | 10.56 | 10.67 | 10.43 | 1.23% | 416,214 |
| Jun 13, 2025 | 10.28 | 10.54 | 10.23 | 10.54 | 10.30 | 0.29% | 584,720 |
| Jun 12, 2025 | 10.69 | 10.70 | 10.41 | 10.51 | 10.27 | -2.41% | 866,288 |
| Jun 11, 2025 | 10.75 | 10.84 | 10.67 | 10.77 | 10.53 | -0.09% | 645,669 |
| Jun 10, 2025 | 10.75 | 10.81 | 10.69 | 10.78 | 10.54 | - | 519,025 |
| Jun 9, 2025 | 10.74 | 10.78 | 10.65 | 10.78 | 10.54 | 0.56% | 443,636 |
| Jun 6, 2025 | 10.71 | 10.80 | 10.67 | 10.72 | 10.48 | -0.09% | 476,117 |
| Jun 5, 2025 | 10.85 | 10.87 | 10.68 | 10.73 | 10.49 | -0.65% | 684,262 |
| Jun 4, 2025 | 10.93 | 11.02 | 10.64 | 10.80 | 10.56 | -0.46% | 958,862 |
| Jun 3, 2025 | 10.98 | 10.99 | 10.78 | 10.85 | 10.61 | -1.00% | 905,108 |
| Jun 2, 2025 | 10.61 | 11.10 | 10.60 | 10.96 | 10.71 | 5.28% | 1,983,442 |
| May 30, 2025 | 10.51 | 10.51 | 10.41 | 10.41 | 10.18 | -0.67% | 772,298 |
| May 29, 2025 | 10.74 | 10.74 | 10.48 | 10.48 | 10.24 | -0.57% | 489,056 |
| May 28, 2025 | 10.57 | 10.70 | 10.52 | 10.54 | 10.30 | -0.57% | 577,996 |
| May 27, 2025 | 10.60 | 10.63 | 10.52 | 10.60 | 10.36 | -0.38% | 394,497 |
| May 26, 2025 | 10.53 | 10.75 | 10.53 | 10.64 | 10.40 | 2.50% | 518,522 |