Acerinox, S.A. (LON:0OIQ)
London · Delayed Price · Currency is GBP · Price in EUR 11.59
-0.07 (-0.59%)
At close: Oct 17, 2025
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.62 | 11.65 | 11.42 | 11.59 | 11.59 | -0.59% | 74,204 |
| Oct 16, 2025 | 11.65 | 11.72 | 11.56 | 11.66 | 11.66 | -0.56% | 451,436 |
| Oct 15, 2025 | 11.83 | 11.85 | 11.68 | 11.73 | 11.73 | 0.24% | 35,423 |
| Oct 14, 2025 | 11.82 | 11.82 | 11.48 | 11.70 | 11.70 | -1.64% | 101,790 |
| Oct 13, 2025 | 11.95 | 11.97 | 11.85 | 11.90 | 11.90 | -1.93% | 42,436 |
| Oct 10, 2025 | 12.48 | 12.32 | 11.86 | 12.13 | 12.13 | -2.40% | 13,939 |
| Oct 9, 2025 | 12.54 | 12.79 | 12.34 | 12.43 | 12.43 | 0.57% | 15,168 |
| Oct 8, 2025 | 12.16 | 12.56 | 12.14 | 12.36 | 12.36 | 2.54% | 55,207 |
| Oct 7, 2025 | 11.86 | 12.14 | 11.86 | 12.05 | 12.05 | 1.43% | 87,750 |
| Oct 6, 2025 | 11.80 | 11.92 | 11.80 | 11.88 | 11.88 | -0.08% | 115,114 |
| Oct 3, 2025 | 11.74 | 11.90 | 11.66 | 11.89 | 11.89 | 1.14% | 49,410 |
| Oct 2, 2025 | 11.60 | 11.81 | 11.58 | 11.76 | 11.76 | 2.94% | 141,337 |
| Oct 1, 2025 | 11.10 | 11.68 | 10.99 | 11.42 | 11.42 | 2.49% | 255,721 |
| Sep 30, 2025 | 11.29 | 11.29 | 11.05 | 11.14 | 11.14 | -1.07% | 127,080 |
| Sep 29, 2025 | 11.23 | 11.36 | 11.20 | 11.26 | 11.26 | -0.16% | 24,385 |
| Sep 26, 2025 | 11.00 | 11.34 | 10.98 | 11.28 | 11.28 | 2.84% | 100,924 |
| Sep 25, 2025 | 11.00 | 11.10 | 10.92 | 10.97 | 10.97 | -1.00% | 16,742 |
| Sep 24, 2025 | 11.02 | 11.11 | 10.92 | 11.08 | 11.08 | 0.07% | 112,112 |
| Sep 23, 2025 | 10.91 | 11.13 | 10.79 | 11.07 | 11.07 | 1.10% | 15,885 |
| Sep 22, 2025 | 10.93 | 11.04 | 10.82 | 10.95 | 10.95 | 0.98% | 572,384 |
| Sep 19, 2025 | 10.96 | 11.05 | 10.82 | 10.85 | 10.85 | -0.71% | 972,739 |
| Sep 18, 2025 | 10.85 | 11.09 | 10.85 | 10.92 | 10.92 | 0.67% | 9,392 |
| Sep 17, 2025 | 10.82 | 10.88 | 10.80 | 10.85 | 10.85 | -0.30% | 4,146 |
| Sep 16, 2025 | 10.87 | 10.94 | 10.81 | 10.88 | 10.88 | 0.13% | 13,662 |
| Sep 15, 2025 | 10.76 | 10.91 | 10.81 | 10.87 | 10.87 | 0.29% | 326,569 |
| Sep 12, 2025 | 10.84 | 11.00 | 10.76 | 10.84 | 10.84 | 0.17% | 635,238 |
| Sep 11, 2025 | 10.67 | 10.85 | 10.64 | 10.82 | 10.82 | 0.53% | 9,274 |
| Sep 10, 2025 | 10.73 | 10.93 | 10.65 | 10.76 | 10.76 | -0.47% | 4,427 |
| Sep 9, 2025 | 10.72 | 10.88 | 10.71 | 10.81 | 10.81 | 0.75% | 24,804 |
| Sep 8, 2025 | 10.74 | 10.85 | 10.67 | 10.73 | 10.73 | -0.90% | 27,605 |
| Sep 5, 2025 | 10.62 | 10.90 | 10.61 | 10.83 | 10.83 | 2.63% | 32,154 |
| Sep 4, 2025 | 10.55 | 10.60 | 10.47 | 10.55 | 10.55 | -1.09% | 5,675 |
| Sep 3, 2025 | 10.46 | 10.70 | 10.45 | 10.67 | 10.67 | 1.43% | 26,864 |
| Sep 2, 2025 | 10.60 | 10.63 | 10.40 | 10.52 | 10.52 | -0.94% | 8,748 |
| Sep 1, 2025 | 10.55 | 10.66 | 10.53 | 10.62 | 10.62 | 0.41% | 5,411 |
| Aug 29, 2025 | 10.66 | 10.86 | 10.54 | 10.58 | 10.58 | -1.36% | 59,660 |
| Aug 28, 2025 | 10.62 | 10.79 | 10.60 | 10.72 | 10.72 | 0.31% | 3,741 |
| Aug 27, 2025 | 10.71 | 10.73 | 10.62 | 10.69 | 10.69 | -0.75% | 242,909 |
| Aug 26, 2025 | 10.84 | 10.85 | 10.69 | 10.77 | 10.77 | -1.02% | 7,088 |
| Aug 25, 2025 | 10.83 | 10.92 | 10.68 | 10.88 | 10.88 | 0.62% | 539,487 |
| Aug 22, 2025 | 10.67 | 10.82 | 10.68 | 10.82 | 10.82 | 0.30% | 6,816 |
| Aug 21, 2025 | 10.90 | 10.91 | 10.68 | 10.78 | 10.78 | -1.01% | 24,118 |
| Aug 20, 2025 | 10.93 | 10.95 | 10.85 | 10.89 | 10.89 | -0.27% | 24,395 |
| Aug 19, 2025 | 10.69 | 11.01 | 10.70 | 10.92 | 10.92 | 2.66% | 56,961 |
| Aug 18, 2025 | 10.72 | 10.71 | 10.56 | 10.64 | 10.64 | -1.10% | 9,559 |
| Aug 15, 2025 | 10.64 | 10.84 | 10.64 | 10.76 | 10.76 | 0.83% | 313,684 |
| Aug 14, 2025 | 10.62 | 10.67 | 10.57 | 10.67 | 10.67 | 0.75% | 14,080 |
| Aug 13, 2025 | 10.64 | 10.74 | 10.55 | 10.59 | 10.59 | -0.24% | 271,101 |
| Aug 12, 2025 | 10.60 | 10.62 | 10.46 | 10.62 | 10.62 | 0.24% | 6,472 |
| Aug 11, 2025 | 10.59 | 10.62 | 10.37 | 10.59 | 10.59 | 0.68% | 6,709 |