Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.36	13.36	13.08	13.17	13.17	-0.84%	30,718
Jan 22, 2026	13.13	13.46	13.02	13.28	13.28	3.52%	49,215
Jan 21, 2026	12.60	12.93	12.48	12.83	12.83	-1.61%	21,083
Jan 20, 2026	13.18	13.15	12.85	13.04	12.79	-1.35%	50,938
Jan 19, 2026	13.45	13.30	13.04	13.22	12.96	-0.17%	18,433
Jan 16, 2026	13.49	13.50	13.17	13.24	12.98	-0.11%	52,444
Jan 15, 2026	13.32	13.48	13.23	13.26	13.00	-0.71%	234,482
Jan 14, 2026	13.35	13.35	13.05	13.35	13.09	0.07%	87,302
Jan 13, 2026	13.32	13.35	13.05	13.34	13.08	0.83%	3,001,911
Jan 12, 2026	13.40	13.27	13.10	13.23	12.97	0.73%	82,793
Jan 9, 2026	13.29	13.23	13.08	13.13	12.88	0.25%	38,038
Jan 8, 2026	13.44	13.38	13.01	13.10	12.85	-1.50%	56,626
Jan 7, 2026	13.15	13.30	13.06	13.30	13.04	2.11%	2,422,939
Jan 6, 2026	13.19	13.15	12.90	13.03	12.77	-0.34%	219,383
Jan 5, 2026	13.29	13.19	12.92	13.07	12.82	0.62%	22,694
Jan 2, 2026	12.78	13.00	12.58	12.99	12.74	3.10%	9,956
Dec 31, 2025	12.67	12.63	12.35	12.60	12.36	-0.32%	1,298
Dec 30, 2025	12.50	12.65	12.34	12.64	12.40	3.73%	66,544
Dec 29, 2025	12.19	12.43	12.07	12.19	11.95	0.94%	9,294
Dec 24, 2025	12.02	12.15	11.92	12.07	11.84	0.23%	3,234
Dec 23, 2025	12.03	12.07	11.95	12.04	11.81	1.54%	32,274
Dec 22, 2025	11.80	11.97	11.80	11.86	11.63	-0.41%	402,214
Dec 19, 2025	11.95	12.00	11.83	11.91	11.68	-0.40%	361,572
Dec 18, 2025	12.05	12.03	11.68	11.96	11.73	-1.53%	310,805
Dec 17, 2025	12.24	12.29	11.90	12.14	11.91	-1.43%	1,080,512
Dec 16, 2025	12.13	12.37	12.10	12.32	12.08	1.98%	114,328
Dec 15, 2025	12.08	12.11	12.00	12.08	11.85	0.83%	96,147
Dec 12, 2025	11.90	12.13	11.89	11.98	11.75	1.14%	1,378,746
Dec 11, 2025	11.90	11.89	11.70	11.85	11.62	0.81%	2,582,135
Dec 10, 2025	11.99	11.92	11.75	11.75	11.52	-1.18%	467,735
Dec 9, 2025	11.96	12.03	11.88	11.89	11.66	-0.08%	117,860
Dec 8, 2025	11.80	12.00	11.74	11.90	11.67	1.36%	17,672
Dec 5, 2025	11.88	11.92	11.63	11.74	11.51	-1.33%	487,163
Dec 4, 2025	12.00	12.04	11.80	11.90	11.67	-0.76%	60,973
Dec 3, 2025	12.01	12.20	11.93	11.99	11.76	-1.13%	23,713
Dec 2, 2025	12.12	12.23	12.08	12.13	11.89	-0.30%	15,343
Dec 1, 2025	12.26	12.28	12.09	12.16	11.93	-0.11%	47,779
Nov 28, 2025	12.04	12.25	11.91	12.18	11.94	1.04%	54,657
Nov 27, 2025	12.23	12.17	12.00	12.05	11.82	-0.26%	629,858
Nov 26, 2025	11.97	12.25	11.90	12.08	11.85	3.69%	702,974
Nov 25, 2025	11.76	11.94	11.63	11.65	11.43	-0.77%	146,758
Nov 24, 2025	11.63	11.85	11.50	11.74	11.52	2.21%	710,680
Nov 21, 2025	11.60	11.60	11.35	11.49	11.27	-1.93%	109,378
Nov 20, 2025	11.60	11.77	11.56	11.72	11.49	1.88%	130,951
Nov 19, 2025	11.19	11.55	11.18	11.50	11.28	2.01%	12,253
Nov 18, 2025	11.29	11.33	11.16	11.27	11.06	-1.28%	8,760
Nov 17, 2025	11.44	11.45	11.36	11.42	11.20	1.23%	254,009
Nov 14, 2025	11.44	11.62	11.28	11.28	11.06	-1.75%	10,816
Nov 13, 2025	11.58	11.77	11.48	11.48	11.26	0.64%	51,524
Nov 12, 2025	11.24	11.53	11.28	11.41	11.19	1.13%	9,519