Acerinox, S.A. (FRA:ACE)
Germany · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
Last updated: Oct 22, 2025, 8:01 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,134 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 1,134 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,134 |
| Oct 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,134 |
| Oct 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 1,134 |
| Oct 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,134 |
| Oct 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 1,134 |
| Oct 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 1,134 |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 1,134 |
| Oct 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | 1,134 |
| Oct 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 1,134 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Oct 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| Oct 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Sep 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| 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 | - | 3 |
| Sep 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 3 |
| Sep 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 3 |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3 |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 3 |
| Sep 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 3 |
| Sep 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 3 |
| 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% | - |