Acerinox, S.A. (LON:0OIQ)
London · Delayed Price · Currency is GBP · Price in EUR 11.27
-0.15 (-1.27%)
At close: Nov 18, 2025
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.29 | 11.33 | 11.16 | 11.27 | 11.27 | -1.28% | 8,760 |
| Nov 17, 2025 | 11.44 | 11.45 | 11.36 | 11.42 | 11.42 | 1.23% | 254,009 |
| Nov 14, 2025 | 11.44 | 11.62 | 11.28 | 11.28 | 11.28 | -1.75% | 10,816 |
| Nov 13, 2025 | 11.58 | 11.77 | 11.48 | 11.48 | 11.48 | 0.64% | 51,524 |
| Nov 12, 2025 | 11.24 | 11.53 | 11.28 | 11.41 | 11.41 | 1.13% | 9,519 |
| Nov 11, 2025 | 11.37 | 11.35 | 11.25 | 11.28 | 11.28 | - | 373,778 |
| Nov 10, 2025 | 11.23 | 11.37 | 11.23 | 11.28 | 11.28 | 0.92% | 188,951 |
| Nov 7, 2025 | 11.20 | 11.27 | 11.11 | 11.18 | 11.18 | -0.55% | 48,731 |
| Nov 6, 2025 | 11.14 | 11.28 | 11.13 | 11.24 | 11.24 | 0.63% | 1,921 |
| Nov 5, 2025 | 11.15 | 11.21 | 11.11 | 11.17 | 11.17 | -0.31% | 583,463 |
| Nov 4, 2025 | 11.23 | 11.28 | 11.04 | 11.21 | 11.21 | -1.19% | 38,889 |
| Nov 3, 2025 | 11.23 | 11.41 | 11.19 | 11.34 | 11.34 | 1.43% | 31,711 |
| Oct 31, 2025 | 11.40 | 11.39 | 11.06 | 11.18 | 11.18 | -2.36% | 199,597 |
| Oct 30, 2025 | 11.88 | 11.80 | 11.44 | 11.45 | 11.45 | -3.95% | 108,024 |
| Oct 29, 2025 | 12.07 | 12.15 | 11.73 | 11.92 | 11.92 | -1.34% | 359,692 |
| Oct 28, 2025 | 12.08 | 12.18 | 11.95 | 12.08 | 12.08 | -0.22% | 24,593 |
| Oct 27, 2025 | 12.04 | 12.14 | 12.02 | 12.11 | 12.11 | 1.09% | 534,217 |
| Oct 24, 2025 | 11.99 | 12.02 | 11.90 | 11.98 | 11.98 | 0.59% | 9,995 |
| Oct 23, 2025 | 11.95 | 12.00 | 11.87 | 11.91 | 11.91 | 0.29% | 17,015 |
| Oct 22, 2025 | 11.60 | 11.98 | 11.74 | 11.88 | 11.87 | 0.72% | 82,480 |
| Oct 21, 2025 | 11.85 | 11.86 | 11.64 | 11.79 | 11.79 | 0.54% | 64,136 |
| Oct 20, 2025 | 11.68 | 11.83 | 11.60 | 11.73 | 11.73 | 1.16% | 44,191 |
| 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 | 11.89 | -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 |