Acerinox, S.A. (FRA:ACE1)
Germany · Delayed Price · Currency is EUR 11.71
-0.01 (-0.09%)
Last updated: Oct 21, 2025, 8:00 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11.63 | 11.84 | 11.63 | 11.77 | 11.77 | 1.12% | 500 |
| Oct 21, 2025 | 11.71 | 11.71 | 11.64 | 11.64 | 11.64 | -0.68% | 250 |
| Oct 20, 2025 | 11.56 | 11.72 | 11.56 | 11.72 | 11.72 | 1.56% | 250 |
| Oct 17, 2025 | 11.43 | 11.54 | 11.43 | 11.54 | 11.54 | 0.35% | 250 |
| Oct 16, 2025 | 11.56 | 11.56 | 11.50 | 11.50 | 11.50 | -0.35% | 250 |
| Oct 15, 2025 | 11.78 | 11.78 | 11.54 | 11.54 | 11.54 | -1.54% | 250 |
| Oct 14, 2025 | 11.75 | 11.75 | 11.70 | 11.72 | 11.72 | -0.93% | 250 |
| Oct 13, 2025 | 11.71 | 11.86 | 11.71 | 11.83 | 11.83 | 1.89% | 100 |
| Oct 10, 2025 | 12.31 | 12.31 | 11.61 | 11.61 | 11.61 | -5.46% | 100 |
| Oct 9, 2025 | 12.49 | 12.49 | 12.28 | 12.28 | 12.28 | -0.08% | 100 |
| Oct 8, 2025 | 12.12 | 12.29 | 12.12 | 12.29 | 12.29 | 1.91% | 420 |
| Oct 7, 2025 | 11.78 | 12.06 | 11.78 | 12.06 | 12.06 | 2.20% | 420 |
| Oct 6, 2025 | 11.80 | 11.99 | 11.80 | 11.80 | 11.80 | 0.77% | 85 |
| Oct 3, 2025 | 11.50 | 11.71 | 11.50 | 11.71 | 11.71 | 1.91% | 20 |
| Oct 2, 2025 | 11.59 | 11.59 | 11.49 | 11.49 | 11.49 | -0.78% | 100 |
| Oct 1, 2025 | 10.96 | 11.58 | 10.96 | 11.58 | 11.58 | 5.56% | 181 |
| Sep 30, 2025 | 11.12 | 11.12 | 10.97 | 10.97 | 10.97 | -1.70% | 200 |
| Sep 29, 2025 | 11.29 | 11.29 | 11.16 | 11.16 | 11.16 | 0.54% | 1 |
| Sep 26, 2025 | 10.60 | 11.21 | 10.60 | 11.10 | 11.10 | 1.83% | 1,200 |
| Sep 25, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | -0.27% | 300 |
| Sep 24, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% | - |
| Sep 23, 2025 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | 0.37% | 250 |
| Sep 22, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.18% | 250 |
| Sep 19, 2025 | 10.85 | 10.87 | 10.84 | 10.84 | 10.84 | -0.09% | 250 |
| Sep 18, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.09% | 400 |
| Sep 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.55% | 400 |
| Sep 16, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 200 |
| Sep 15, 2025 | 10.70 | 10.84 | 10.70 | 10.80 | 10.80 | 1.22% | 200 |
| Sep 12, 2025 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | - | 200 |
| Sep 11, 2025 | 10.54 | 10.73 | 10.54 | 10.67 | 10.67 | - | 200 |
| Sep 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | 50 |
| Sep 9, 2025 | 10.61 | 10.78 | 10.61 | 10.65 | 10.65 | 0.28% | 50 |
| Sep 8, 2025 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | 0.95% | 400 |
| Sep 5, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% | 10 |
| Sep 4, 2025 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 0.29% | 10 |
| Sep 3, 2025 | 10.37 | 10.46 | 10.37 | 10.46 | 10.46 | 0.77% | 10 |
| Sep 2, 2025 | 10.56 | 10.56 | 10.38 | 10.38 | 10.38 | -1.89% | 10 |
| Sep 1, 2025 | 10.48 | 10.58 | 10.48 | 10.58 | 10.58 | 1.05% | 10 |
| Aug 29, 2025 | 10.51 | 10.51 | 10.47 | 10.47 | 10.47 | -0.48% | 10 |
| Aug 28, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | -0.09% | 10 |
| Aug 27, 2025 | 10.63 | 10.63 | 10.53 | 10.53 | 10.53 | -0.94% | 10 |
| Aug 26, 2025 | 10.75 | 10.75 | 10.63 | 10.63 | 10.63 | -1.94% | 10 |
| Aug 25, 2025 | 10.68 | 10.84 | 10.68 | 10.84 | 10.84 | 1.40% | 10 |
| Aug 22, 2025 | 10.61 | 10.69 | 10.61 | 10.69 | 10.69 | 0.56% | 10 |
| Aug 21, 2025 | 10.78 | 10.78 | 10.63 | 10.63 | 10.63 | -1.57% | 10 |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% | 25 |
| Aug 19, 2025 | 10.65 | 10.81 | 10.65 | 10.81 | 10.81 | 1.50% | 25 |
| Aug 18, 2025 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.19% | 25 |
| Aug 15, 2025 | 10.60 | 10.82 | 10.60 | 10.63 | 10.63 | 0.28% | 20 |
| Aug 14, 2025 | 10.50 | 10.68 | 10.50 | 10.60 | 10.60 | 0.66% | 500 |