Acerinox, S.A. (BME:ACX)
Spain flag Spain · Delayed Price · Currency is EUR
12.11
+0.03 (0.25%)
Oct 28, 2025, 5:35 PM CET

Acerinox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202512.0212.1711.9612.1112.110.25%765,190
Oct 27, 202512.0412.1612.0312.0812.080.67%596,802
Oct 24, 202511.9512.0211.8912.0012.000.84%374,471
Oct 23, 202511.9712.0411.8511.9011.900.25%388,873
Oct 22, 202511.7411.9811.7411.8711.870.85%1,652,239
Oct 21, 202511.8111.8611.6411.7711.77-0.25%472,199
Oct 20, 202511.6711.8311.5911.8011.801.99%416,453
Oct 17, 202511.5711.6611.4111.5711.57-0.69%740,937
Oct 16, 202511.7011.7311.5711.6511.65-0.17%384,720
Oct 15, 202511.8611.8611.6711.6711.67-0.68%604,026
Oct 14, 202511.8111.8111.5911.7511.75-1.43%816,976
Oct 13, 202511.9111.9911.8411.9211.920.68%684,783
Oct 10, 202512.3012.3011.8411.8411.84-4.44%1,140,298
Oct 9, 202512.5712.6212.3312.3912.39-0.88%798,804
Oct 8, 202512.1512.5512.1412.5012.503.56%1,814,561
Oct 7, 202511.8612.1411.8612.0712.071.60%1,087,293
Oct 6, 202511.8211.9411.7911.8811.88-588,806
Oct 3, 202511.7411.9211.6811.8811.882.59%994,890
Oct 2, 202511.6311.8311.5411.5811.58-0.34%1,113,359
Oct 1, 202511.1111.6910.9911.6211.624.68%2,090,744
Sep 30, 202511.2611.2611.0511.1011.10-1.42%570,265
Sep 29, 202511.3411.3511.2011.2611.26-0.18%538,947
Sep 26, 202511.0011.3311.0011.2811.282.83%1,667,536
Sep 25, 202511.0811.1410.9110.9710.97-0.72%384,445
Sep 24, 202511.0311.1210.9111.0511.050.09%506,891
Sep 23, 202511.0511.1410.9711.0411.040.91%782,537
Sep 22, 202510.9311.0410.8110.9410.940.09%750,657
Sep 19, 202510.9811.0610.8110.9310.93-0.18%1,756,414
Sep 18, 202510.8911.0110.8510.9510.950.74%766,526
Sep 17, 202510.8210.8810.7810.8710.870.09%398,784
Sep 16, 202510.9010.9310.8110.8610.860.18%458,941
Sep 15, 202510.8410.9110.8110.8410.840.74%361,981
Sep 12, 202510.8511.0010.7510.7610.76-0.55%553,621
Sep 11, 202510.6710.8610.6510.8210.821.69%663,117
Sep 10, 202510.7310.8710.6410.6410.64-0.75%434,862
Sep 9, 202510.7210.8810.7210.7210.72-0.09%477,767
Sep 8, 202510.7710.8510.6610.7310.730.09%361,128
Sep 5, 202510.6210.9110.6210.7210.721.32%1,103,782
Sep 4, 202510.4810.6010.4810.5810.580.28%355,018
Sep 3, 202510.4810.7010.4610.5510.550.76%385,302
Sep 2, 202510.6010.6410.4510.4710.47-1.60%503,234
Sep 1, 202510.5410.6610.5410.6410.640.85%323,618
Aug 29, 202510.6610.7010.5210.5510.55-0.94%477,973
Aug 28, 202510.6010.8010.6010.6510.650.28%345,319
Aug 27, 202510.7110.7610.6110.6210.62-0.75%357,677
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