Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.66	15.71	15.49	15.63	15.63	-0.95%	628,886
Jun 25, 2026	15.86	15.89	15.70	15.78	15.78	-0.63%	1,413,162
Jun 24, 2026	16.45	16.50	15.83	15.88	15.88	-3.70%	988,169
Jun 23, 2026	16.33	16.52	16.00	16.49	16.49	-0.90%	1,410,016
Jun 22, 2026	16.78	16.92	16.61	16.64	16.64	-0.78%	498,069
Jun 19, 2026	16.76	16.84	16.64	16.77	16.77	0.12%	3,302,156
Jun 18, 2026	16.95	17.09	16.53	16.75	16.75	-1.00%	576,618
Jun 17, 2026	16.96	16.96	16.62	16.92	16.92	0.77%	542,400
Jun 16, 2026	16.92	17.08	16.76	16.79	16.79	-0.24%	445,666
Jun 15, 2026	17.37	17.44	16.72	16.83	16.83	-0.88%	1,422,735
Jun 12, 2026	16.75	17.12	16.62	16.98	16.98	3.16%	1,133,674
Jun 11, 2026	15.85	16.53	15.85	16.46	16.46	3.13%	835,001
Jun 10, 2026	16.11	16.14	15.85	15.96	15.96	-0.93%	765,258
Jun 9, 2026	16.05	16.27	15.96	16.11	16.11	0.25%	907,747
Jun 8, 2026	15.74	16.15	15.65	16.07	16.07	0.37%	527,276
Jun 5, 2026	16.30	16.45	15.94	16.01	16.01	-2.73%	1,126,111
Jun 4, 2026	16.16	16.50	15.98	16.46	16.46	1.48%	682,660
Jun 3, 2026	16.14	16.43	16.10	16.22	16.22	0.75%	949,197
Jun 2, 2026	15.84	16.16	15.67	16.10	16.10	2.61%	1,230,936
Jun 1, 2026	15.88	15.88	15.51	15.69	15.69	-1.01%	885,129
May 29, 2026	16.10	16.13	15.85	15.85	15.85	-1.49%	826,480
May 28, 2026	15.85	16.16	15.81	16.09	16.09	1.39%	593,299
May 27, 2026	15.86	15.97	15.71	15.87	15.87	-0.25%	490,166
May 26, 2026	15.54	16.06	15.54	15.91	15.91	2.38%	1,663,422
May 25, 2026	15.47	15.62	15.38	15.54	15.54	1.90%	677,842
May 22, 2026	15.10	15.42	14.95	15.25	15.25	2.14%	642,988
May 21, 2026	15.00	15.14	14.78	14.93	14.93	-0.80%	531,076
May 20, 2026	14.43	15.17	14.42	15.05	15.05	4.88%	1,164,847
May 19, 2026	14.50	14.70	14.30	14.35	14.35	-0.76%	484,351
May 18, 2026	14.35	14.74	14.25	14.46	14.46	-0.34%	399,922
May 15, 2026	14.47	14.68	14.40	14.51	14.51	-1.29%	542,356
May 14, 2026	14.60	14.74	14.48	14.70	14.70	0.89%	382,519
May 13, 2026	14.40	14.60	14.27	14.57	14.57	3.55%	673,262
May 12, 2026	14.35	14.41	14.02	14.07	14.07	-2.83%	637,584
May 11, 2026	14.64	14.71	14.35	14.48	14.48	-0.28%	709,619
May 8, 2026	14.61	14.63	14.03	14.52	14.52	-1.96%	1,472,012
May 7, 2026	15.14	15.20	14.73	14.81	14.81	-1.79%	975,994
May 6, 2026	14.83	15.16	14.77	15.08	15.08	2.31%	1,382,877
May 5, 2026	14.12	14.74	14.08	14.74	14.74	4.99%	1,212,965
May 4, 2026	13.93	14.18	13.77	14.04	14.04	0.79%	767,342
Apr 30, 2026	13.22	13.96	13.07	13.93	13.93	4.27%	1,208,510
Apr 29, 2026	13.42	13.50	13.32	13.36	13.36	0.53%	773,943
Apr 28, 2026	13.29	13.38	13.17	13.29	13.29	0.76%	454,318
Apr 27, 2026	13.25	13.46	13.18	13.19	13.19	0.23%	591,312
Apr 24, 2026	13.20	13.29	13.07	13.16	13.16	-0.83%	521,415
Apr 23, 2026	13.33	13.43	13.23	13.27	13.27	-0.75%	576,414
Apr 22, 2026	13.62	13.74	13.35	13.37	13.37	-1.40%	684,003
Apr 21, 2026	13.58	13.72	13.48	13.56	13.56	0.37%	640,347
Apr 20, 2026	13.32	13.59	13.29	13.51	13.51	-0.66%	465,795
Apr 17, 2026	13.06	13.64	12.96	13.60	13.60	4.06%	1,596,967