Acerinox, S.A. (FRA:ACE1)
Germany · Delayed Price · Currency is EUR 9.98
-0.05 (-0.50%)
Last updated: Aug 1, 2025
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 10.75 | 10.75 | 10.40 | 10.40 | - | -4.76% | 1,200 |
| Jun 30, 2025 | 11.00 | 11.00 | 10.92 | 10.92 | - | 1.77% | 1,070 |
| Jun 27, 2025 | 10.68 | 10.73 | 10.68 | 10.73 | - | 0.75% | 100 |
| Jun 26, 2025 | 10.47 | 10.68 | 10.47 | 10.65 | - | 1.72% | 100 |
| Jun 25, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | - | 250 |
| Jun 24, 2025 | 10.32 | 10.47 | 10.32 | 10.47 | - | 3.87% | 250 |
| Jun 23, 2025 | 10.32 | 10.32 | 10.08 | 10.08 | - | -2.61% | 250 |
| Jun 20, 2025 | 10.51 | 10.58 | 10.35 | 10.35 | - | 0.29% | 725 |
| Jun 19, 2025 | 10.49 | 10.49 | 10.32 | 10.32 | - | -2.27% | - |
| Jun 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | 0.38% | - |
| Jun 17, 2025 | 10.88 | 10.88 | 10.52 | 10.52 | - | -0.85% | 2,000 |
| Jun 16, 2025 | 10.45 | 10.61 | 10.45 | 10.61 | - | 1.92% | - |
| Jun 13, 2025 | 10.30 | 10.41 | 10.30 | 10.41 | - | - | - |
| Jun 12, 2025 | 10.62 | 10.62 | 10.41 | 10.41 | - | -2.35% | - |
| Jun 11, 2025 | 10.40 | 10.66 | 10.40 | 10.66 | - | -0.19% | - |
| Jun 10, 2025 | 10.69 | 10.69 | 10.68 | 10.68 | - | -0.28% | 4 |
| Jun 9, 2025 | 10.76 | 10.76 | 10.71 | 10.71 | - | 0.47% | 8 |
| Jun 6, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | 0.19% | 4 |
| Jun 5, 2025 | 10.73 | 10.73 | 10.64 | 10.64 | - | -0.93% | - |
| Jun 4, 2025 | 10.85 | 10.85 | 10.74 | 10.74 | - | -0.74% | - |
| Jun 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -1.28% | - |
| Jun 2, 2025 | 10.43 | 10.96 | 10.43 | 10.96 | - | 5.69% | 4 |
| May 30, 2025 | 10.40 | 10.40 | 10.37 | 10.37 | - | 0.10% | 140 |
| May 29, 2025 | 10.60 | 10.60 | 10.36 | 10.36 | - | -1.33% | 140 |
| May 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.10% | - |
| May 27, 2025 | 10.54 | 10.54 | 10.51 | 10.51 | - | 0.48% | 140 |
| May 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | - | 1.36% | - |