Acerinox, S.A. (LON:0OIQ)
London · Delayed Price · Currency is GBP · Price in EUR 10.84
+0.02 (0.17%)
At close: Sep 12, 2025
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 10.44 | 10.57 | 10.42 | 10.52 | 10.52 | 1.21% | 389,362 |
| Aug 7, 2025 | 10.12 | 10.42 | 10.10 | 10.39 | 10.39 | 3.71% | 19,192 |
| Aug 6, 2025 | 10.00 | 10.10 | 9.97 | 10.02 | 10.02 | 0.65% | 14,264 |
| Aug 5, 2025 | 9.99 | 10.05 | 9.95 | 9.96 | 9.96 | -0.32% | 3,243 |
| Aug 4, 2025 | 10.10 | 10.04 | 9.94 | 9.99 | 9.99 | -0.90% | 33,186 |
| Aug 1, 2025 | 10.10 | 10.13 | 9.93 | 10.08 | 10.08 | -0.40% | 17,124 |
| Jul 31, 2025 | 10.15 | 10.17 | 9.98 | 10.12 | 10.12 | -0.84% | 14,748 |
| Jul 30, 2025 | 10.20 | 10.41 | 10.14 | 10.20 | 10.20 | 0.04% | 164,271 |
| Jul 29, 2025 | 10.36 | 10.30 | 10.18 | 10.20 | 10.20 | -0.49% | 32,694 |
| Jul 28, 2025 | 10.24 | 10.45 | 10.18 | 10.25 | 10.25 | 1.08% | 339,384 |
| Jul 25, 2025 | 10.31 | 10.30 | 10.08 | 10.14 | 10.14 | -2.31% | 126,276 |
| Jul 24, 2025 | 10.67 | 10.59 | 10.24 | 10.38 | 10.38 | -3.70% | 229,512 |
| Jul 23, 2025 | 10.90 | 10.94 | 10.77 | 10.78 | 10.78 | -0.38% | 14,838 |
| Jul 22, 2025 | 10.84 | 10.88 | 10.75 | 10.82 | 10.82 | -0.09% | 19,127 |
| Jul 21, 2025 | 10.56 | 10.90 | 10.53 | 10.83 | 10.83 | 1.12% | 28,937 |
| Jul 18, 2025 | 10.70 | 10.72 | 10.53 | 10.71 | 10.71 | 0.19% | 91,446 |
| Jul 17, 2025 | 10.60 | 10.80 | 10.41 | 10.69 | 10.69 | 0.19% | 13,028 |
| Jul 16, 2025 | 10.95 | 10.86 | 10.54 | 10.67 | 10.67 | -4.48% | 77,975 |
| Jul 15, 2025 | 11.20 | 11.23 | 11.10 | 11.17 | 10.92 | 0.95% | 19,199 |
| Jul 14, 2025 | 11.24 | 11.14 | 11.02 | 11.07 | 10.82 | -0.14% | 15,569 |
| Jul 11, 2025 | 11.26 | 11.22 | 11.08 | 11.08 | 10.83 | -0.37% | 31,193 |
| Jul 10, 2025 | 11.06 | 11.21 | 11.02 | 11.12 | 10.87 | 1.38% | 31,020 |
| Jul 9, 2025 | 10.91 | 11.08 | 10.91 | 10.97 | 10.73 | 0.64% | 21,295 |
| Jul 8, 2025 | 10.78 | 10.91 | 10.61 | 10.90 | 10.66 | 3.02% | 1,498,191 |