Acerinox, S.A. (FRA:ACE1)
Germany · Delayed Price · Currency is EUR 10.67
+0.02 (0.19%)
Last updated: Sep 10, 2025, 8:01 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.61 | 10.78 | 10.61 | 10.65 | - | 0.28% | 50 |
| Sep 8, 2025 | 10.68 | 10.68 | 10.62 | 10.62 | - | 0.95% | 400 |
| Sep 5, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | - | 0.29% | 10 |
| Sep 4, 2025 | 10.47 | 10.49 | 10.47 | 10.49 | - | 0.29% | 10 |
| Sep 3, 2025 | 10.37 | 10.46 | 10.37 | 10.46 | - | 0.77% | 10 |
| Sep 2, 2025 | 10.56 | 10.56 | 10.38 | 10.38 | - | -1.89% | 10 |
| Sep 1, 2025 | 10.48 | 10.58 | 10.48 | 10.58 | - | 1.05% | 10 |
| Aug 29, 2025 | 10.51 | 10.51 | 10.47 | 10.47 | - | -0.48% | 10 |
| Aug 28, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | - | -0.09% | 10 |
| Aug 27, 2025 | 10.63 | 10.63 | 10.53 | 10.53 | - | -0.94% | - |
| Aug 26, 2025 | 10.75 | 10.75 | 10.63 | 10.63 | - | -1.94% | - |
| Aug 25, 2025 | 10.68 | 10.84 | 10.68 | 10.84 | - | 1.40% | - |
| Aug 22, 2025 | 10.61 | 10.69 | 10.61 | 10.69 | - | 0.56% | 10 |
| Aug 21, 2025 | 10.78 | 10.78 | 10.63 | 10.63 | - | -1.57% | 10 |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -0.09% | 25 |
| Aug 19, 2025 | 10.65 | 10.81 | 10.65 | 10.81 | - | 1.50% | - |
| Aug 18, 2025 | 10.64 | 10.65 | 10.64 | 10.65 | - | 0.19% | 25 |
| Aug 15, 2025 | 10.60 | 10.82 | 10.60 | 10.63 | - | 0.28% | 20 |
| Aug 14, 2025 | 10.50 | 10.68 | 10.50 | 10.60 | - | 0.66% | 500 |
| Aug 13, 2025 | 10.46 | 10.53 | 10.46 | 10.53 | - | 0.77% | 4 |
| Aug 12, 2025 | 10.43 | 10.60 | 10.43 | 10.45 | - | 0.58% | 4 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.39 | 10.39 | - | -0.86% | 5 |
| Aug 8, 2025 | 10.30 | 10.48 | 10.30 | 10.48 | - | 1.75% | 5 |
| Aug 7, 2025 | 10.08 | 10.44 | 10.08 | 10.30 | - | 3.21% | 5 |
| Aug 6, 2025 | 9.91 | 9.98 | 9.91 | 9.98 | - | 1.27% | 100 |
| Aug 5, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | - | -0.61% | 100 |
| Aug 4, 2025 | 9.93 | 10.05 | 9.92 | 9.92 | - | 0.51% | 100 |
| Aug 1, 2025 | 9.98 | 10.00 | 9.87 | 9.87 | - | -1.65% | 5,844 |
| Jul 31, 2025 | 10.13 | 10.13 | 10.03 | 10.03 | - | -0.30% | 1,240 |
| Jul 30, 2025 | 10.11 | 10.11 | 10.06 | 10.06 | - | -0.30% | 500 |
| Jul 29, 2025 | 10.22 | 10.22 | 10.09 | 10.09 | - | -0.79% | 500 |
| Jul 28, 2025 | 10.40 | 10.40 | 10.17 | 10.17 | - | 0.89% | 500 |
| Jul 25, 2025 | 10.21 | 10.21 | 10.06 | 10.08 | - | -1.75% | 400 |
| Jul 24, 2025 | 10.67 | 10.67 | 10.26 | 10.26 | - | -3.75% | - |
| Jul 23, 2025 | 10.89 | 10.89 | 10.66 | 10.66 | - | -1.11% | 100 |
| Jul 22, 2025 | 10.67 | 10.78 | 10.67 | 10.78 | - | 0.94% | - |
| Jul 21, 2025 | 10.26 | 10.85 | 10.26 | 10.68 | - | 0.75% | 100 |
| Jul 18, 2025 | 10.56 | 10.60 | 10.56 | 10.60 | - | - | 100 |
| Jul 17, 2025 | 10.62 | 10.62 | 10.60 | 10.60 | - | -0.38% | 15 |
| Jul 16, 2025 | 10.71 | 10.71 | 10.55 | 10.64 | - | -6.26% | 15 |
| Jul 15, 2025 | 11.04 | 11.35 | 11.04 | 11.35 | - | 2.62% | 1,050 |
| Jul 14, 2025 | 10.96 | 11.06 | 10.96 | 11.06 | - | 0.45% | 1,050 |
| Jul 11, 2025 | 11.16 | 11.16 | 11.01 | 11.01 | - | -2.82% | 1,050 |
| Jul 10, 2025 | 10.97 | 11.33 | 10.97 | 11.33 | - | 4.71% | 935 |
| Jul 9, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | - | - |
| Jul 8, 2025 | 10.58 | 10.86 | 10.58 | 10.82 | - | 2.56% | 724 |
| Jul 7, 2025 | 10.49 | 10.60 | 10.49 | 10.55 | - | 0.86% | 200 |
| Jul 4, 2025 | 10.52 | 10.63 | 10.46 | 10.46 | - | -2.06% | 200 |
| Jul 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | 0.19% | 724 |
| Jul 2, 2025 | 10.45 | 10.70 | 10.45 | 10.66 | - | 2.50% | 1,200 |