Acerinox, S.A. (FRA:ACE1)

Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202511.6311.8411.6311.7711.771.12%500
Oct 21, 202511.7111.7111.6411.6411.64-0.68%250
Oct 20, 202511.5611.7211.5611.7211.721.56%250
Oct 17, 202511.4311.5411.4311.5411.540.35%250
Oct 16, 202511.5611.5611.5011.5011.50-0.35%250
Oct 15, 202511.7811.7811.5411.5411.54-1.54%250
Oct 14, 202511.7511.7511.7011.7211.72-0.93%250
Oct 13, 202511.7111.8611.7111.8311.831.89%100
Oct 10, 202512.3112.3111.6111.6111.61-5.46%100
Oct 9, 202512.4912.4912.2812.2812.28-0.08%100
Oct 8, 202512.1212.2912.1212.2912.291.91%420
Oct 7, 202511.7812.0611.7812.0612.062.20%420
Oct 6, 202511.8011.9911.8011.8011.800.77%85
Oct 3, 202511.5011.7111.5011.7111.711.91%20
Oct 2, 202511.5911.5911.4911.4911.49-0.78%100
Oct 1, 202510.9611.5810.9611.5811.585.56%181
Sep 30, 202511.1211.1210.9710.9710.97-1.70%200
Sep 29, 202511.2911.2911.1611.1611.160.54%1
Sep 26, 202510.6011.2110.6011.1011.101.83%1,200
Sep 25, 202510.9610.9610.9010.9010.90-0.27%300
Sep 24, 202510.9310.9310.9310.9310.930.28%-
Sep 23, 202510.8610.9010.8610.9010.900.37%250
Sep 22, 202510.8410.8610.8410.8610.860.18%250
Sep 19, 202510.8510.8710.8410.8410.84-0.09%250
Sep 18, 202510.8010.8510.8010.8510.850.09%400
Sep 17, 202510.8410.8410.8410.8410.84-0.55%400
Sep 16, 202510.8010.9010.8010.9010.900.93%200
Sep 15, 202510.7010.8410.7010.8010.801.22%200
Sep 12, 202510.7510.7510.6710.6710.67-200
Sep 11, 202510.5410.7310.5410.6710.67-200
Sep 10, 202510.6710.6710.6710.6710.670.19%50
Sep 9, 202510.6110.7810.6110.6510.650.28%50
Sep 8, 202510.6810.6810.6210.6210.620.95%400
Sep 5, 202510.5210.5210.5210.5210.520.29%10
Sep 4, 202510.4710.4910.4710.4910.490.29%10
Sep 3, 202510.3710.4610.3710.4610.460.77%10
Sep 2, 202510.5610.5610.3810.3810.38-1.89%10
Sep 1, 202510.4810.5810.4810.5810.581.05%10
Aug 29, 202510.5110.5110.4710.4710.47-0.48%10
Aug 28, 202510.5310.5310.5210.5210.52-0.09%10
Aug 27, 202510.6310.6310.5310.5310.53-0.94%10
Aug 26, 202510.7510.7510.6310.6310.63-1.94%10
Aug 25, 202510.6810.8410.6810.8410.841.40%10
Aug 22, 202510.6110.6910.6110.6910.690.56%10
Aug 21, 202510.7810.7810.6310.6310.63-1.57%10
Aug 20, 202510.8010.8010.8010.8010.80-0.09%25
Aug 19, 202510.6510.8110.6510.8110.811.50%25
Aug 18, 202510.6410.6510.6410.6510.650.19%25
Aug 15, 202510.6010.8210.6010.6310.630.28%20
Aug 14, 202510.5010.6810.5010.6010.600.66%500