Acerinox, S.A. (FRA:ACE)
Germany · Delayed Price · Currency is EUR 5.75
-0.05 (-0.86%)
Last updated: Dec 22, 2025, 8:07 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.86% | - |
| Dec 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3 |
| Dec 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Dec 17, 2025 | 5.95 | 6.10 | 5.90 | 6.10 | 6.10 | 4.27% | 700 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Dec 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Dec 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Dec 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Dec 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Dec 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Dec 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Nov 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Nov 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Nov 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Nov 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Nov 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Nov 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Nov 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Oct 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Oct 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |