Acerinox, S.A. (FRA:ACE)
Germany · Delayed Price · Currency is EUR 6.00
-0.10 (-1.64%)
At close: Jan 30, 2026
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jan 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Jan 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jan 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.97% | - |
| Jan 26, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | 637 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Jan 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jan 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -2.34% | - |
| Jan 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | - | - |
| Jan 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | -6.57% | - |
| Jan 16, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.75 | 5.38% | 1,334 |
| Jan 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | - | - |
| Jan 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 0.78% | - |
| Jan 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | - | - |
| Jan 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | -2.27% | - |
| Jan 9, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.50 | 1.54% | 98 |
| Jan 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 2.36% | - |
| Jan 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - | - |
| Jan 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -0.78% | - |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | 4.07% | - |
| Jan 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | -5.38% | - |
| Dec 30, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.40 | 1.56% | 107 |
| Dec 29, 2025 | 5.90 | 6.40 | 5.90 | 6.40 | 6.30 | 9.40% | 1 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 1.74% | - |
| Dec 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | -0.86% | - |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - | 3 |
| Dec 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | -4.92% | - |
| Dec 17, 2025 | 5.95 | 6.10 | 5.90 | 6.10 | 6.01 | 4.27% | 700 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - | - |
| Dec 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 0.86% | - |
| Dec 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 1.75% | - |
| Dec 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | -0.87% | - |
| Dec 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | -0.86% | - |
| Dec 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 1.75% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | -0.87% | - |
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | -1.71% | - |
| Dec 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - | - |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | -1.68% | - |
| Dec 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 0.85% | - |
| Dec 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 0.85% | - |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - | - |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 0.86% | - |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 1.75% | - |
| Nov 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 1.79% | - |
| Nov 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | -0.88% | - |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - | - |
| Nov 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | 2.73% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 0.92% | - |
| Nov 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -1.80% | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | - | - |