Acerinox, S.A. (FRA:ACE)
Germany · Delayed Price · Currency is EUR 6.40
-0.15 (-2.29%)
Last updated: Feb 20, 2026, 8:02 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Feb 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Feb 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Feb 16, 2026 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 1.49% | 3 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Feb 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Feb 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | - |
| Feb 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Feb 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Feb 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Feb 3, 2026 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 9.24% | 1,535 |
| Feb 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| 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% | - |