Acerinox, S.A. (FRA:ACE)
Germany · Delayed Price · Currency is EUR 8.00
0.00 (0.00%)
At close: Jul 20, 2026
FRA:ACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.23% | - |
| 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% | - |
| Jun 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | 0.61% | - |
| Jun 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | -3.55% | - |
| Jun 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 3.05% | - |
| Jun 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | 5.81% | - |
| Jun 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -1.90% | - |
| Jun 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 0.64% | - |
| Jun 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | 1.95% | - |
| Jun 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -4.35% | - |
| Jun 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | 1.90% | - |
| Jun 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 0.64% | - |
| Jun 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.75 | 1.95% | - |
| Jun 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -4.94% | - |
| Jun 1, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.00 | 2.53% | 2 |
| May 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 2.60% | - |
| May 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -1.28% | - |
| May 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 3.31% | - |
| May 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 0.67% | - |
| May 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 2.04% | - |
| May 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | - | - |
| May 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 5.76% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | -1.42% | - |
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 0.71% | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -1.41% | - |
| May 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | -7.19% | - |
| May 14, 2026 | 7.15 | 7.65 | 7.15 | 7.65 | 7.56 | 10.87% | 1 |
| May 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -1.43% | - |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -1.41% | - |