Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	13.36	13.36	13.07	13.11	13.11	-2.38%	1,062,948
Jan 22, 2026	13.03	13.46	13.00	13.43	13.43	4.19%	1,909,758
Jan 21, 2026	12.71	12.93	12.70	12.89	12.89	-0.31%	837,252
Jan 20, 2026	13.10	13.13	12.83	12.93	12.68	-2.19%	1,405,684
Jan 19, 2026	13.17	13.31	13.03	13.22	12.96	-0.23%	995,683
Jan 16, 2026	13.44	13.50	13.23	13.25	12.99	-1.63%	1,356,493
Jan 15, 2026	13.28	13.49	13.20	13.47	13.21	1.89%	1,966,752
Jan 14, 2026	13.35	13.35	13.04	13.22	12.96	-0.90%	1,394,535
Jan 13, 2026	13.29	13.37	13.05	13.34	13.08	0.83%	1,843,348
Jan 12, 2026	13.30	13.32	13.10	13.23	12.97	0.53%	1,222,793
Jan 9, 2026	13.21	13.23	13.06	13.16	12.90	0.23%	984,844
Jan 8, 2026	13.32	13.32	13.01	13.13	12.88	-1.28%	1,414,385
Jan 7, 2026	13.08	13.30	13.04	13.30	13.04	2.15%	1,672,179
Jan 6, 2026	13.15	13.15	12.90	13.02	12.77	-0.38%	698,274
Jan 5, 2026	13.14	13.19	12.91	13.07	12.82	0.54%	1,643,326
Jan 2, 2026	12.70	13.00	12.53	13.00	12.75	2.69%	1,524,472
Dec 31, 2025	12.60	12.66	12.57	12.66	12.41	0.24%	598,327
Dec 30, 2025	12.42	12.66	12.35	12.63	12.38	2.43%	1,221,196
Dec 29, 2025	12.17	12.44	12.08	12.33	12.09	1.82%	963,544
Dec 24, 2025	12.08	12.14	12.05	12.11	11.87	0.33%	148,645
Dec 23, 2025	12.01	12.08	11.95	12.07	11.84	0.50%	357,449
Dec 22, 2025	11.95	12.01	11.80	12.01	11.78	0.84%	525,296
Dec 19, 2025	11.96	11.96	11.81	11.91	11.68	-0.75%	700,462
Dec 18, 2025	11.94	12.04	11.85	12.00	11.77	0.84%	681,293
Dec 17, 2025	12.22	12.26	11.90	11.90	11.67	-2.46%	600,830
Dec 16, 2025	12.11	12.37	12.08	12.20	11.96	0.99%	1,166,411
Dec 15, 2025	12.03	12.12	11.96	12.08	11.85	0.83%	637,301
Dec 12, 2025	11.90	12.13	11.87	11.98	11.75	0.76%	907,870
Dec 11, 2025	11.86	11.90	11.77	11.89	11.66	1.19%	910,439
Dec 10, 2025	11.91	11.91	11.75	11.75	11.52	-1.18%	514,934
Dec 9, 2025	11.94	12.03	11.86	11.89	11.66	-0.34%	508,401
Dec 8, 2025	11.79	11.99	11.72	11.93	11.70	1.62%	378,643
Dec 5, 2025	11.90	11.93	11.66	11.74	11.51	-0.51%	674,371
Dec 4, 2025	11.97	12.00	11.79	11.80	11.57	-1.09%	796,559
Dec 3, 2025	12.12	12.17	11.93	11.93	11.70	-0.83%	605,077
Dec 2, 2025	12.17	12.21	12.03	12.03	11.80	-1.31%	458,268
Dec 1, 2025	12.22	12.28	12.07	12.19	11.95	0.16%	721,585
Nov 28, 2025	12.04	12.22	12.00	12.17	11.93	1.08%	729,631
Nov 27, 2025	12.14	12.14	12.00	12.04	11.81	-0.25%	585,365
Nov 26, 2025	11.98	12.26	11.93	12.07	11.84	1.34%	2,266,975
Nov 25, 2025	11.76	11.93	11.62	11.91	11.68	1.36%	528,900
Nov 24, 2025	11.63	11.88	11.59	11.75	11.52	1.91%	771,673
Nov 21, 2025	11.49	11.61	11.34	11.53	11.31	-1.71%	468,277
Nov 20, 2025	11.60	11.78	11.53	11.73	11.50	1.56%	1,351,396