Skip to main content
logo
Acerinox, S.A. (BME:ACX)
Spain flag Spain · Delayed Price · Currency is EUR
16.91
-0.15 (-0.88%)
Oct 7, 2026, 2:16 PM CET

Acerinox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202616.9417.2316.8316.9116.91-0.88%192,522
Oct 6, 202617.3917.3916.9517.0617.06-1.22%435,084
Oct 5, 202617.3117.3917.1317.2717.27-268,141
Oct 2, 202617.2117.2816.9417.2717.271.17%467,352
Oct 1, 202617.2117.4317.0117.0717.07-1.67%543,590
Sep 30, 202617.3017.4317.1817.3617.360.99%402,203
Sep 29, 202617.4817.5617.1917.1917.19-1.32%377,844
Sep 28, 202617.4017.5417.1817.4217.42-373,872
Sep 25, 202617.4817.8217.4217.4217.420.58%396,635
Sep 24, 202617.4717.6917.3217.3217.32-1.20%262,518
Sep 23, 202617.5517.6117.4317.5317.530.40%258,254
Sep 22, 202617.4017.7517.1817.4617.460.98%464,970
Sep 21, 202617.3917.4417.1717.2917.290.64%428,901
Sep 18, 202617.5717.5817.1417.1817.18-2.88%741,451
Sep 17, 202617.6117.8317.5917.6917.690.57%718,552
Sep 16, 202617.6717.6717.4517.5917.59-0.06%624,199
Sep 15, 202617.1117.6717.0817.6017.602.50%417,587
Sep 14, 202617.3017.4217.0517.1717.17-1.60%507,866
Sep 11, 202617.6117.6717.3517.4517.45-0.85%492,391
Sep 10, 202617.8617.8817.4517.6017.60-1.57%418,722
Sep 9, 202618.0118.1017.6217.8817.88-0.45%483,307
Sep 8, 202618.3318.4117.9417.9617.96-1.75%509,725
Sep 7, 202618.4118.5018.2818.2818.28-0.44%436,463
Sep 4, 202618.0318.4918.0018.3618.361.38%726,604
Sep 3, 202617.9418.2817.8718.1118.112.84%927,717
Sep 2, 202617.5817.8317.2817.6117.61-0.79%459,912
Sep 1, 202618.0918.2117.4917.7517.75-0.95%640,593
Aug 31, 202617.8718.1117.8417.9217.920.28%823,415
Aug 28, 202617.9118.0817.8417.8717.870.17%520,125
Aug 27, 202617.8917.9817.7317.8417.840.22%578,222
Aug 26, 202617.3217.8917.3217.8017.803.19%671,306
Aug 25, 202617.3917.5817.2517.2517.250.41%705,869
Aug 24, 202617.1017.3717.1017.1817.180.17%326,901
Aug 21, 202617.1417.3017.0817.1517.150.82%413,535
Aug 20, 202617.3617.4616.6417.0117.01-2.74%995,506
Aug 19, 202617.5817.7117.4317.4917.49-0.06%818,098
Aug 18, 202618.0418.1517.4017.5017.50-2.99%787,511
Aug 17, 202618.1518.2417.8518.0418.04-0.28%336,039
Aug 14, 202618.1618.3118.0218.0918.09-0.99%324,465
Aug 13, 202618.1618.4318.0418.2718.270.72%405,293
Aug 12, 202618.2718.3318.1218.1418.14-0.82%511,584
Aug 11, 202618.3318.4218.2018.2918.291.44%595,186
Aug 10, 202618.0718.1217.9118.0318.030.33%403,239
Aug 7, 202618.2218.2817.8517.9717.97-1.37%591,937
Aug 6, 202618.4518.5818.1718.2218.22-1.41%645,980
Aug 5, 202618.3018.4818.2618.4818.481.37%571,627
Aug 4, 202618.0618.3118.0118.2318.231.05%650,286
Aug 3, 202617.6518.0417.5218.0418.043.80%709,607
Jul 31, 202617.5917.6117.2217.3817.38-0.34%490,481
Jul 30, 202617.2517.5016.9917.4417.440.46%744,784