Acerinox, S.A. (FRA:ACE1)
Germany · Delayed Price · Currency is EUR 17.06
-0.45 (-2.57%)
At close: Sep 18, 2026
FRA:ACE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.53 | 17.53 | 17.06 | 17.06 | 17.06 | -2.57% | - |
| Sep 17, 2026 | 17.42 | 17.68 | 17.42 | 17.51 | 17.51 | 1.21% | 1 |
| Sep 16, 2026 | 17.41 | 17.41 | 17.30 | 17.30 | 17.30 | -0.40% | - |
| Sep 15, 2026 | 17.05 | 17.37 | 17.05 | 17.37 | 17.37 | 1.52% | - |
| Sep 14, 2026 | 17.35 | 17.35 | 17.06 | 17.11 | 17.11 | -1.95% | 1,801 |
| Sep 11, 2026 | 17.42 | 17.66 | 17.42 | 17.45 | 17.45 | 0.06% | 12 |
| Sep 10, 2026 | 17.81 | 17.81 | 17.44 | 17.44 | 17.44 | -1.75% | - |
| Sep 9, 2026 | 17.86 | 17.86 | 17.75 | 17.75 | 17.75 | -0.62% | - |
| Sep 8, 2026 | 18.09 | 18.09 | 17.86 | 17.86 | 17.86 | -1.49% | - |
| Sep 7, 2026 | 18.84 | 18.84 | 18.13 | 18.13 | 18.13 | -0.55% | 1,075 |
| Sep 4, 2026 | 17.99 | 18.25 | 17.99 | 18.23 | 18.23 | 4.17% | 18 |
| Sep 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 2, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | -0.96% | 100 |
| Sep 1, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.11% | - |
| Aug 31, 2026 | 17.71 | 17.71 | 17.69 | 17.69 | 17.69 | -0.17% | 25 |
| Aug 28, 2026 | 17.75 | 17.75 | 17.72 | 17.72 | 17.72 | 0.06% | - |
| Aug 27, 2026 | 17.85 | 17.85 | 17.71 | 17.71 | 17.71 | 2.97% | - |
| Aug 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.82% | - |
| Aug 25, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.76% | - |
| Aug 24, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.06% | - |
| Aug 21, 2026 | 16.91 | 17.26 | 16.91 | 17.20 | 17.20 | -0.92% | 245 |
| Aug 20, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - | - |
| Aug 19, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -3.50% | - |
| Aug 18, 2026 | 18.02 | 18.02 | 17.99 | 17.99 | 17.99 | 0.17% | 30 |
| Aug 17, 2026 | 18.02 | 18.02 | 17.96 | 17.96 | 17.96 | -0.11% | 5 |
| Aug 14, 2026 | 18.21 | 18.21 | 17.98 | 17.98 | 17.98 | -0.44% | - |
| Aug 13, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.10% | - |
| Aug 12, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.27% | - |
| Aug 11, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 3.76% | 300 |
| Aug 10, 2026 | 17.95 | 17.95 | 17.55 | 17.55 | 17.55 | -2.99% | 300 |
| Aug 7, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -3.16% | - |
| Aug 6, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2.75% | 250 |
| Aug 5, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% | - |
| Aug 4, 2026 | 18.12 | 18.16 | 18.12 | 18.16 | 18.16 | 1.00% | - |
| Aug 3, 2026 | 17.55 | 17.98 | 17.55 | 17.98 | 17.98 | 5.45% | 280 |
| Jul 31, 2026 | 17.43 | 17.56 | 17.05 | 17.05 | 17.05 | -0.53% | 420 |
| Jul 30, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -4.19% | - |
| Jul 29, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.56% | - |
| Jul 28, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.33% | - |
| Jul 27, 2026 | 17.82 | 18.15 | 17.82 | 18.03 | 18.03 | 0.28% | 15,170 |
| Jul 24, 2026 | 16.32 | 18.08 | 16.32 | 17.98 | 17.98 | 9.23% | 30 |
| Jul 23, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% | - |
| Jul 22, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.85% | - |
| Jul 21, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.68% | - |
| Jul 20, 2026 | 16.20 | 16.20 | 16.07 | 16.07 | 16.07 | -0.74% | - |
| Jul 17, 2026 | 16.09 | 16.19 | 16.09 | 16.19 | 16.19 | -0.61% | - |
| Jul 16, 2026 | 16.13 | 16.29 | 16.13 | 16.29 | 16.29 | -0.12% | 2 |
| Jul 15, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 2.33% | 1 |
| Jul 14, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 15.94 | 0.19% | - |
| Jul 13, 2026 | 15.75 | 16.16 | 15.75 | 16.16 | 15.91 | 1.64% | - |