Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	13.26	13.30	13.06	13.07	13.07	-0.76%	1,035,792
Apr 15, 2026	13.40	13.44	13.12	13.17	13.17	-1.35%	497,214
Apr 14, 2026	13.39	13.55	13.30	13.35	13.35	0.98%	687,666
Apr 13, 2026	13.14	13.27	13.04	13.22	13.22	-1.05%	1,284,284
Apr 10, 2026	13.15	13.45	13.09	13.36	13.36	1.60%	965,339
Apr 9, 2026	13.18	13.29	13.08	13.15	13.15	-1.13%	528,023
Apr 8, 2026	13.41	13.45	13.12	13.30	13.30	7.78%	1,691,174
Apr 7, 2026	12.30	12.66	12.28	12.34	12.34	0.57%	775,303
Apr 2, 2026	12.15	12.33	12.01	12.27	12.27	-1.13%	725,370
Apr 1, 2026	12.58	12.61	12.32	12.41	12.41	3.76%	1,342,204
Mar 31, 2026	12.06	12.11	11.93	11.96	11.96	-0.17%	1,285,775
Mar 30, 2026	12.16	12.23	11.93	11.98	11.98	-2.36%	944,587
Mar 27, 2026	12.48	12.48	12.17	12.27	12.27	-0.97%	708,004
Mar 26, 2026	12.34	12.53	12.30	12.39	12.39	-1.12%	682,557
Mar 25, 2026	12.53	12.64	12.45	12.53	12.53	2.29%	807,461