Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.21	12.41	12.21	12.36	12.36	0.82%	10
Jan 29, 2026	12.50	12.54	12.26	12.26	12.26	-3.62%	7,905
Jan 28, 2026	12.93	12.96	12.72	12.72	12.72	-0.86%	21
Jan 27, 2026	12.92	12.92	12.83	12.83	12.83	-0.39%	500
Jan 26, 2026	12.99	12.99	12.88	12.88	12.88	-0.92%	50
Jan 23, 2026	13.29	13.29	13.00	13.00	13.00	-2.26%	50
Jan 22, 2026	12.92	13.39	12.92	13.30	13.30	2.78%	2
Jan 21, 2026	12.78	12.94	12.78	12.94	12.94	-0.38%	-
Jan 20, 2026	13.07	13.10	12.99	12.99	12.74	-0.92%	35
Jan 19, 2026	12.77	13.11	12.77	13.11	12.86	0.77%	-
Jan 16, 2026	13.35	13.40	13.01	13.01	12.76	-2.33%	2,000
Jan 15, 2026	13.27	13.32	13.22	13.32	13.06	1.14%	10
Jan 14, 2026	13.15	13.17	13.15	13.17	12.92	0.23%	1,000
Jan 13, 2026	13.05	13.14	13.05	13.14	12.89	0.77%	-
Jan 12, 2026	13.11	13.11	13.04	13.04	12.79	-0.61%	-
Jan 9, 2026	13.07	13.19	13.07	13.12	12.87	0.46%	2
Jan 8, 2026	13.25	13.25	13.06	13.06	12.81	-1.58%	41
Jan 7, 2026	12.93	13.27	12.93	13.27	13.02	2.55%	-
Jan 6, 2026	12.97	13.09	12.94	12.94	12.69	-0.31%	1,355
Jan 5, 2026	13.06	13.07	12.98	12.98	12.73	0.62%	1
Jan 2, 2026	12.54	12.90	12.54	12.90	12.65	2.54%	203
Dec 30, 2025	12.23	12.61	12.23	12.58	12.34	2.95%	23
Dec 29, 2025	11.95	12.37	11.95	12.22	11.99	2.17%	1,066
Dec 23, 2025	11.92	12.18	11.92	11.96	11.73	0.42%	101
Dec 22, 2025	11.80	11.91	11.80	11.91	11.68	0.93%	-
Dec 19, 2025	11.95	11.95	11.80	11.80	11.57	-1.17%	-
Dec 18, 2025	11.86	11.94	11.86	11.94	11.71	0.93%	-
Dec 17, 2025	12.12	12.12	11.83	11.83	11.60	-2.47%	18
Dec 16, 2025	11.93	12.13	11.93	12.13	11.90	1.34%	-
Dec 15, 2025	11.93	11.97	11.93	11.97	11.74	0.67%	-
Dec 12, 2025	11.84	12.11	11.84	11.89	11.66	0.68%	2,100
Dec 11, 2025	11.62	11.81	11.62	11.81	11.58	0.77%	-
Dec 10, 2025	11.76	11.76	11.72	11.72	11.50	-0.34%	-
Dec 9, 2025	11.84	11.84	11.76	11.76	11.53	-0.42%	-
Dec 8, 2025	11.66	11.81	11.66	11.81	11.58	1.20%	-
Dec 5, 2025	11.76	11.84	11.67	11.67	11.45	-1.93%	153
Dec 4, 2025	11.90	11.90	11.90	11.90	11.67	0.25%	-
Dec 3, 2025	11.97	12.02	11.87	11.87	11.64	-0.75%	3
Dec 2, 2025	12.10	12.22	11.96	11.96	11.73	-1.08%	2
Dec 1, 2025	12.02	12.21	12.02	12.09	11.86	0.08%	10
Nov 28, 2025	11.95	12.08	11.95	12.08	11.85	1.26%	2
Nov 27, 2025	11.95	12.04	11.93	11.93	11.70	-0.33%	8
Nov 26, 2025	11.89	12.13	11.89	11.97	11.74	1.01%	10
Nov 25, 2025	11.64	11.85	11.61	11.85	11.62	1.72%	136
Nov 24, 2025	11.51	11.65	11.51	11.65	11.43	1.39%	-
Nov 21, 2025	11.48	11.49	11.45	11.49	11.27	0.26%	90
Nov 20, 2025	11.53	11.53	11.46	11.46	11.24	-0.26%	-
Nov 19, 2025	11.25	11.49	11.25	11.49	11.27	2.04%	-
Nov 18, 2025	11.16	11.26	11.16	11.26	11.04	0.18%	-
Nov 17, 2025	11.34	11.34	11.24	11.24	11.02	-0.88%	-