Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.25	12.44	12.19	12.23	12.23	0.99%	582,437
Mar 17, 2026	11.90	12.17	11.87	12.11	12.11	1.59%	581,209
Mar 16, 2026	11.85	12.10	11.84	11.92	11.92	0.17%	560,356
Mar 13, 2026	11.98	12.10	11.80	11.90	11.90	-1.82%	910,106
Mar 12, 2026	12.28	12.42	11.97	12.12	12.12	-2.10%	915,924
Mar 11, 2026	12.41	12.54	12.31	12.38	12.38	-1.12%	804,443
Mar 10, 2026	12.52	12.58	12.38	12.52	12.52	3.30%	1,094,391
Mar 9, 2026	11.90	12.17	11.68	12.12	12.12	-2.42%	1,967,885
Mar 6, 2026	12.72	12.84	12.36	12.42	12.42	-1.58%	859,870
Mar 5, 2026	12.74	13.05	12.60	12.62	12.62	-1.48%	1,223,277
Mar 4, 2026	12.01	12.92	12.01	12.81	12.81	5.35%	2,136,864
Mar 3, 2026	13.05	13.10	11.97	12.16	12.16	-9.46%	3,167,428
Mar 2, 2026	13.03	13.52	12.80	13.43	13.43	-0.74%	1,672,788
Feb 27, 2026	13.00	13.60	12.90	13.53	13.53	2.50%	1,823,684
Feb 26, 2026	13.33	13.38	13.10	13.20	13.20	-0.90%	1,039,217
Feb 25, 2026	13.25	13.33	13.10	13.32	13.32	1.06%	842,631
Feb 24, 2026	13.32	13.36	13.13	13.18	13.18	-0.30%	815,385
Feb 23, 2026	13.19	13.32	13.09	13.22	13.22	0.30%	895,542
Feb 20, 2026	13.10	13.29	13.09	13.18	13.18	0.69%	965,825
Feb 19, 2026	13.31	13.37	13.07	13.09	13.09	-2.53%	749,957
Feb 18, 2026	13.30	13.45	13.24	13.43	13.43	1.90%	1,401,593
Feb 17, 2026	13.34	13.40	13.05	13.18	13.18	-1.64%	1,526,793
Feb 16, 2026	13.11	13.44	13.02	13.40	13.40	2.13%	952,864
Feb 13, 2026	13.71	13.79	12.65	13.12	13.12	-4.58%	4,218,753
Feb 12, 2026	14.00	14.10	13.64	13.75	13.75	-1.29%	1,983,917
Feb 11, 2026	13.68	13.98	13.68	13.93	13.93	2.20%	1,437,702
Feb 10, 2026	13.43	13.69	13.38	13.63	13.63	1.87%	1,496,675
Feb 9, 2026	13.35	13.41	13.26	13.38	13.38	0.53%	891,241
Feb 6, 2026	12.59	13.32	12.57	13.31	13.31	5.13%	2,202,469
Feb 5, 2026	12.50	12.74	12.41	12.66	12.66	1.20%	1,085,628
Feb 4, 2026	12.84	12.84	12.51	12.51	12.51	-2.65%	1,112,902
Feb 3, 2026	12.69	12.88	12.60	12.85	12.85	2.47%	1,410,863
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