Acerinox, S.A. (FRA:ACE)
Germany · Delayed Price · Currency is EUR 8.45
+0.05 (0.60%)
At close: Aug 26, 2026
FRA:ACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | - | 0.60% | - |
| Aug 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Aug 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Aug 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Aug 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Aug 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Aug 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Aug 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Aug 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Aug 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Aug 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Aug 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Aug 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Aug 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Aug 3, 2026 | 8.65 | 9.05 | 8.65 | 9.05 | 9.05 | 5.85% | 2 |
| Jul 31, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jul 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Jul 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.32% | - |
| Jul 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jul 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jul 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Jul 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.22% | - |
| Jul 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | -2.50% | - |
| Jul 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | 2.56% | - |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 2.63% | - |
| Jul 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -1.30% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.65% | - |
| Jul 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -3.73% | - |
| Jul 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | 1.26% | - |
| Jul 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | 2.58% | - |
| Jul 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | 3.33% | - |
| Jul 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | - | - |
| Jul 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 0.67% | - |
| Jun 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | -2.61% | - |
| Jun 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | -0.65% | - |
| Jun 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.65% | - |
| Jun 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -3.73% | - |
| Jun 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | - | - |
| Jun 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | -1.83% | - |
| Jun 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | - | - |
| Jun 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | -1.80% | - |
| Jun 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | 1.83% | - |