Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.89	17.98	17.73	17.84	17.84	0.22%	578,222
Aug 26, 2026	17.32	17.89	17.32	17.80	17.80	3.19%	671,306
Aug 25, 2026	17.39	17.58	17.25	17.25	17.25	0.41%	705,869
Aug 24, 2026	17.10	17.37	17.10	17.18	17.18	0.17%	326,901
Aug 21, 2026	17.14	17.30	17.08	17.15	17.15	0.82%	413,535
Aug 20, 2026	17.36	17.46	16.64	17.01	17.01	-2.74%	995,506
Aug 19, 2026	17.58	17.71	17.43	17.49	17.49	-0.06%	818,098
Aug 18, 2026	18.04	18.15	17.40	17.50	17.50	-2.99%	787,511
Aug 17, 2026	18.15	18.24	17.85	18.04	18.04	-0.28%	336,039
Aug 14, 2026	18.16	18.31	18.02	18.09	18.09	-0.99%	324,465
Aug 13, 2026	18.16	18.43	18.04	18.27	18.27	0.72%	405,293
Aug 12, 2026	18.27	18.33	18.12	18.14	18.14	-0.82%	511,584
Aug 11, 2026	18.33	18.42	18.20	18.29	18.29	1.44%	595,186
Aug 10, 2026	18.07	18.12	17.91	18.03	18.03	0.33%	403,239
Aug 7, 2026	18.22	18.28	17.85	17.97	17.97	-1.37%	591,937
Aug 6, 2026	18.45	18.58	18.17	18.22	18.22	-1.41%	645,980
Aug 5, 2026	18.30	18.48	18.26	18.48	18.48	1.37%	571,627
Aug 4, 2026	18.06	18.31	18.01	18.23	18.23	1.05%	650,286
Aug 3, 2026	17.65	18.04	17.52	18.04	18.04	3.80%	709,607
Jul 31, 2026	17.59	17.61	17.22	17.38	17.38	-0.34%	490,481
Jul 30, 2026	17.25	17.50	16.99	17.44	17.44	0.46%	744,784
Jul 29, 2026	18.12	18.12	17.24	17.36	17.36	-3.88%	748,582
Jul 28, 2026	18.20	18.34	17.81	18.06	18.06	0.06%	675,383
Jul 27, 2026	18.21	18.31	17.88	18.05	18.05	-0.88%	1,071,274
Jul 24, 2026	17.00	18.21	16.95	18.21	18.21	10.70%	3,032,681
Jul 23, 2026	16.48	16.68	16.33	16.45	16.45	-1.08%	575,912
Jul 22, 2026	16.48	16.77	16.25	16.63	16.63	0.73%	682,238
Jul 21, 2026	16.37	16.51	16.18	16.51	16.51	1.54%	378,926
Jul 20, 2026	16.33	16.53	16.05	16.26	16.26	-0.49%	409,009
Jul 17, 2026	16.23	16.34	15.98	16.34	16.34	-0.43%	1,146,561
Jul 16, 2026	16.40	16.50	16.17	16.41	16.41	1.17%	559,796
Jul 15, 2026	16.15	16.44	16.08	16.22	16.22	-0.05%	579,895
Jul 14, 2026	16.44	16.69	16.32	16.48	16.23	0.67%	733,315
Jul 13, 2026	15.83	16.38	15.75	16.37	16.12	2.31%	716,677
Jul 10, 2026	15.63	16.06	15.60	16.00	15.76	3.09%	812,186
Jul 9, 2026	15.89	15.89	15.45	15.52	15.28	0.58%	682,826
Jul 8, 2026	15.98	15.99	15.43	15.43	15.19	-4.99%	1,395,102
Jul 7, 2026	16.36	16.51	16.22	16.24	15.99	-1.16%	471,913
Jul 6, 2026	16.30	16.49	16.16	16.43	16.18	0.80%	2,234,014
Jul 3, 2026	15.85	16.38	15.84	16.30	16.05	3.23%	716,114
Jul 2, 2026	15.42	15.87	15.28	15.79	15.55	3.20%	1,129,191
Jul 1, 2026	15.25	15.42	15.14	15.30	15.07	-0.20%	707,271
Jun 30, 2026	15.40	15.51	15.11	15.33	15.10	1.19%	655,428
Jun 29, 2026	15.62	15.66	15.13	15.15	14.92	-3.07%	738,461
Jun 26, 2026	15.66	15.71	15.49	15.63	15.39	-0.95%	628,886
Jun 25, 2026	15.86	15.89	15.70	15.78	15.54	-0.63%	1,413,162
Jun 24, 2026	16.45	16.50	15.83	15.88	15.64	-3.70%	988,169
Jun 23, 2026	16.33	16.52	16.00	16.49	16.24	-0.90%	1,410,016
Jun 22, 2026	16.78	16.92	16.61	16.64	16.39	-0.78%	498,069
Jun 19, 2026	16.76	16.84	16.64	16.77	16.51	0.12%	3,302,156