Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.02	12.21	12.02	12.09	12.09	0.08%	10
Nov 28, 2025	11.95	12.08	11.95	12.08	12.08	1.26%	2
Nov 27, 2025	11.95	12.04	11.93	11.93	11.93	-0.33%	8
Nov 26, 2025	11.89	12.13	11.89	11.97	11.97	1.01%	10
Nov 25, 2025	11.64	11.85	11.61	11.85	11.85	1.72%	136
Nov 24, 2025	11.51	11.65	11.51	11.65	11.65	1.39%	-
Nov 21, 2025	11.48	11.49	11.45	11.49	11.49	0.26%	90
Nov 20, 2025	11.53	11.53	11.46	11.46	11.46	-0.26%	-
Nov 19, 2025	11.25	11.49	11.25	11.49	11.49	2.04%	-
Nov 18, 2025	11.16	11.26	11.16	11.26	11.26	0.18%	-
Nov 17, 2025	11.34	11.34	11.24	11.24	11.24	-0.88%	-
Nov 14, 2025	11.35	11.35	11.34	11.34	11.34	-	-
Nov 13, 2025	11.42	11.42	11.34	11.34	11.34	-0.61%	-
Nov 12, 2025	11.21	11.41	11.21	11.41	11.41	1.97%	-
Nov 11, 2025	11.25	11.25	11.19	11.19	11.19	-0.62%	-
Nov 10, 2025	11.33	11.33	11.24	11.26	11.26	-0.09%	1,515
Nov 7, 2025	10.95	11.27	10.95	11.27	11.27	1.81%	3,200
Nov 6, 2025	11.04	11.07	11.04	11.07	11.07	0.27%	-
Nov 5, 2025	11.04	11.04	11.04	11.04	11.04	-1.60%	-
Nov 4, 2025	11.10	11.22	11.10	11.22	11.22	-0.18%	9
Nov 3, 2025	11.10	11.24	11.10	11.24	11.24	1.35%	-
Oct 31, 2025	11.38	11.38	11.09	11.09	11.09	-2.72%	-
Oct 30, 2025	11.63	11.63	11.40	11.40	11.40	-1.98%	-
Oct 29, 2025	12.04	12.04	11.63	11.63	11.63	-3.41%	-
Oct 28, 2025	12.01	12.04	12.01	12.04	12.04	0.08%	-
Oct 27, 2025	11.96	12.03	11.96	12.03	12.03	1.26%	-
Oct 24, 2025	11.85	11.88	11.85	11.88	11.88	0.51%	-
Oct 23, 2025	11.80	11.82	11.80	11.82	11.82	0.42%	-
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%	-
Oct 20, 2025	11.56	11.72	11.56	11.72	11.72	1.56%	-
Oct 17, 2025	11.43	11.54	11.43	11.54	11.54	0.35%	-
Oct 16, 2025	11.56	11.56	11.50	11.50	11.50	-0.35%	-
Oct 15, 2025	11.78	11.78	11.54	11.54	11.54	-1.54%	-
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%	-
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%	-
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%	-
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%	-
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%	-
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%	-