Acerinox, S.A. (FRA:ACE1)
Germany · Delayed Price · Currency is EUR 13.07
+0.01 (0.08%)
Last updated: Jan 9, 2026, 8:01 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.07 | 13.19 | 13.07 | 13.12 | 13.12 | 0.46% | 2 |
| Jan 8, 2026 | 13.25 | 13.25 | 13.06 | 13.06 | 13.06 | -1.58% | 41 |
| Jan 7, 2026 | 12.93 | 13.27 | 12.93 | 13.27 | 13.27 | 2.55% | - |
| Jan 6, 2026 | 12.97 | 13.09 | 12.94 | 12.94 | 12.94 | -0.31% | 1,355 |
| Jan 5, 2026 | 13.06 | 13.07 | 12.98 | 12.98 | 12.98 | 0.62% | 1 |
| Jan 2, 2026 | 12.54 | 12.90 | 12.54 | 12.90 | 12.90 | 2.54% | 203 |
| Dec 30, 2025 | 12.23 | 12.61 | 12.23 | 12.58 | 12.58 | 2.95% | 23 |
| Dec 29, 2025 | 11.95 | 12.37 | 11.95 | 12.22 | 12.22 | 2.17% | 1,066 |
| Dec 23, 2025 | 11.92 | 12.18 | 11.92 | 11.96 | 11.96 | 0.42% | 101 |
| Dec 22, 2025 | 11.80 | 11.91 | 11.80 | 11.91 | 11.91 | 0.93% | - |
| Dec 19, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.17% | - |
| Dec 18, 2025 | 11.86 | 11.94 | 11.86 | 11.94 | 11.94 | 0.93% | - |
| Dec 17, 2025 | 12.12 | 12.12 | 11.83 | 11.83 | 11.83 | -2.47% | 18 |
| Dec 16, 2025 | 11.93 | 12.13 | 11.93 | 12.13 | 12.13 | 1.34% | - |
| Dec 15, 2025 | 11.93 | 11.97 | 11.93 | 11.97 | 11.97 | 0.67% | - |
| Dec 12, 2025 | 11.84 | 12.11 | 11.84 | 11.89 | 11.89 | 0.68% | 2,100 |
| Dec 11, 2025 | 11.62 | 11.81 | 11.62 | 11.81 | 11.81 | 0.77% | - |
| Dec 10, 2025 | 11.76 | 11.76 | 11.72 | 11.72 | 11.72 | -0.34% | - |
| Dec 9, 2025 | 11.84 | 11.84 | 11.76 | 11.76 | 11.76 | -0.42% | - |
| Dec 8, 2025 | 11.66 | 11.81 | 11.66 | 11.81 | 11.81 | 1.20% | - |
| Dec 5, 2025 | 11.76 | 11.84 | 11.67 | 11.67 | 11.67 | -1.93% | 153 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% | - |
| Dec 3, 2025 | 11.97 | 12.02 | 11.87 | 11.87 | 11.87 | -0.75% | 3 |
| Dec 2, 2025 | 12.10 | 12.22 | 11.96 | 11.96 | 11.96 | -1.08% | 2 |
| 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% | - |