Acerinox, S.A. (FRA:ACE1)
Germany flag Germany · Delayed Price · Currency is EUR
11.12
-0.04 (-0.36%)
Last updated: Sep 30, 2025, 10:48 AM CET

Acerinox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202511.2911.2911.1611.1611.160.54%1
Sep 26, 202510.6011.2110.6011.1011.101.83%1,200
Sep 25, 202510.9610.9610.9010.9010.90-0.27%-
Sep 24, 202510.9310.9310.9310.9310.930.28%-
Sep 23, 202510.8610.9010.8610.9010.900.37%-
Sep 22, 202510.8410.8610.8410.8610.860.18%-
Sep 19, 202510.8510.8710.8410.8410.84-0.09%250
Sep 18, 202510.8010.8510.8010.8510.850.09%-
Sep 17, 202510.8410.8410.8410.8410.84-0.55%-
Sep 16, 202510.8010.9010.8010.9010.900.93%200
Sep 15, 202510.7010.8410.7010.8010.801.22%200
Sep 12, 202510.7510.7510.6710.6710.67--
Sep 11, 202510.5410.7310.5410.6710.67-200
Sep 10, 202510.6710.6710.6710.6710.670.19%-
Sep 9, 202510.6110.7810.6110.6510.650.28%50
Sep 8, 202510.6810.6810.6210.6210.620.95%400
Sep 5, 202510.5210.5210.5210.5210.520.29%-
Sep 4, 202510.4710.4910.4710.4910.490.29%-
Sep 3, 202510.3710.4610.3710.4610.460.77%-
Sep 2, 202510.5610.5610.3810.3810.38-1.89%-
Sep 1, 202510.4810.5810.4810.5810.581.05%-
Aug 29, 202510.5110.5110.4710.4710.47-0.48%-
Aug 28, 202510.5310.5310.5210.5210.52-0.09%-
Aug 27, 202510.6310.6310.5310.5310.53-0.94%-
Aug 26, 202510.7510.7510.6310.6310.63-1.94%-
Aug 25, 202510.6810.8410.6810.8410.841.40%-
Aug 22, 202510.6110.6910.6110.6910.690.56%-
Aug 21, 202510.7810.7810.6310.6310.63-1.57%10
Aug 20, 202510.8010.8010.8010.8010.80-0.09%-
Aug 19, 202510.6510.8110.6510.8110.811.50%-
Aug 18, 202510.6410.6510.6410.6510.650.19%25
Aug 15, 202510.6010.8210.6010.6310.630.28%20
Aug 14, 202510.5010.6810.5010.6010.600.66%500
Aug 13, 202510.4610.5310.4610.5310.530.77%-
Aug 12, 202510.4310.6010.4310.4510.450.58%4
Aug 11, 202510.5010.5010.3910.3910.39-0.86%-
Aug 8, 202510.3010.4810.3010.4810.481.75%5
Aug 7, 202510.0810.4410.0810.3010.303.21%5
Aug 6, 20259.919.989.919.989.981.27%-
Aug 5, 20259.929.929.869.869.86-0.61%-
Aug 4, 20259.9310.059.929.929.920.51%100
Aug 1, 20259.9810.009.879.879.87-1.65%5,844
Jul 31, 202510.1310.1310.0310.0310.03-0.30%1,240
Jul 30, 202510.1110.1110.0610.0610.06-0.30%-
Jul 29, 202510.2210.2210.0910.0910.09-0.79%-
Jul 28, 202510.4010.4010.1710.1710.170.89%500
Jul 25, 202510.2110.2110.0610.0810.08-1.75%400
Jul 24, 202510.6710.6710.2610.2610.26-3.75%-
Jul 23, 202510.8910.8910.6610.6610.66-1.11%-
Jul 22, 202510.6710.7810.6710.7810.780.94%-