Acerinox, S.A. (FRA:ACE)
Germany · Delayed Price · Currency is EUR 5.40
0.00 (0.00%)
At close: Sep 30, 2025
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -8.62% | - |
| Sep 23, 2025 | 5.25 | 5.80 | 5.25 | 5.80 | 5.80 | 10.48% | 1,134 |
| Sep 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Sep 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Sep 11, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 4.85% | 3 |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Aug 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Aug 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Aug 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Aug 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Aug 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Aug 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Aug 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jul 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Jul 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Jul 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Jul 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jul 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Jul 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |