Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	16.95	17.09	16.53	16.75	16.49	-1.00%	576,618
Jun 17, 2026	16.96	16.96	16.62	16.92	16.66	0.77%	542,400
Jun 16, 2026	16.92	17.08	16.76	16.79	16.53	-0.24%	445,666
Jun 15, 2026	17.37	17.44	16.72	16.83	16.57	-0.88%	1,422,735
Jun 12, 2026	16.75	17.12	16.62	16.98	16.72	3.16%	1,133,674
Jun 11, 2026	15.85	16.53	15.85	16.46	16.21	3.13%	852,794
Jun 10, 2026	16.11	16.14	15.85	15.96	15.72	-0.93%	765,258
Jun 9, 2026	16.05	16.27	15.96	16.11	15.86	0.25%	907,747
Jun 8, 2026	15.74	16.15	15.65	16.07	15.83	0.37%	527,276
Jun 5, 2026	16.30	16.45	15.94	16.01	15.77	-2.73%	1,126,111
Jun 4, 2026	16.16	16.50	15.98	16.46	16.21	1.48%	687,972
Jun 3, 2026	16.14	16.43	16.10	16.22	15.97	0.75%	949,197
Jun 2, 2026	15.84	16.16	15.67	16.10	15.85	2.61%	1,230,936
Jun 1, 2026	15.88	15.88	15.51	15.69	15.45	-1.01%	885,129
May 29, 2026	16.10	16.13	15.85	15.85	15.61	-1.49%	826,480