Skip to main content
logo
Acerinox, S.A. (LON:0OIQ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.49
+0.15 (0.87%)
At close: Sep 25, 2026

LON:0OIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202617.4417.7717.4417.5517.551.21%1,822
Sep 24, 202617.4717.6517.3417.3417.34-1.48%12,436
Sep 23, 202617.5017.8817.4417.6017.600.98%410,421
Sep 22, 202617.4017.7417.1817.4317.430.52%2,613
Sep 21, 202617.4217.4417.1917.3417.340.93%4,801
Sep 18, 202617.5617.5717.1517.1817.18-2.88%16,586
Sep 17, 202617.6117.8217.5917.6917.690.78%9,211
Sep 16, 202617.6717.6717.4917.5517.550.23%29,803
Sep 15, 202617.1917.6316.7817.5117.512.48%158,930
Sep 14, 202617.3017.3516.9817.0917.09-2.29%4,708
Sep 11, 202617.6117.6617.4117.4917.49-0.62%75,571
Sep 10, 202617.8118.2017.4717.6017.60-1.57%6,873
Sep 9, 202618.0218.0817.6317.8817.88-0.45%19,044
Sep 8, 202618.3318.3317.9617.9617.96-1.75%114,316
Sep 7, 202618.4218.4718.2818.2818.28-0.49%373,291
Sep 4, 202618.0618.4818.0618.3718.371.41%64,537
Sep 3, 202617.9418.2817.8618.1218.112.87%564,309
Sep 2, 202617.5917.9517.2917.6117.61-0.62%58,472
Sep 1, 202618.0918.1117.5217.7217.72-1.34%48,059
Aug 31, 202617.8718.1117.8517.9617.960.36%12,565
Aug 28, 202617.9818.0517.8617.9017.900.59%5,062
Aug 27, 202617.9017.9917.7617.7917.790.14%484,762
Aug 26, 202617.3217.8617.0017.7717.772.99%8,130
Aug 25, 202617.3917.5717.2517.2517.250.17%20,841
Aug 24, 202617.1017.3617.1017.2217.220.29%8,369
Aug 21, 202617.0117.2917.1317.1717.171.18%6,708
Aug 20, 202617.8017.3716.6716.9716.97-2.93%435,863
Aug 19, 202617.7917.6817.2417.4817.48-0.11%24,107
Aug 18, 202617.8818.1417.3917.5017.50-3.21%6,615
Aug 17, 202618.2618.2417.9018.0818.08-0.33%1,219,239
Aug 14, 202618.2118.3117.9118.1418.14-0.88%9,360
Aug 13, 202618.3118.4218.0918.3018.300.66%15,873
Aug 12, 202618.3618.3218.1718.1818.18-0.33%31,280
Aug 11, 202618.3318.3918.1918.2418.240.72%40,658
Aug 10, 202618.3018.1117.9218.1118.110.83%26,234
Aug 7, 202618.1418.2717.8617.9617.96-1.21%16,425
Aug 6, 202618.4518.4718.1818.1818.18-0.98%60,902
Aug 5, 202618.3018.4918.2018.3618.360.55%78,462
Aug 4, 202617.4318.2918.0218.2618.262.58%23,692
Aug 3, 202617.7018.0417.5117.8017.802.42%129,234
Jul 31, 202617.6017.5917.2417.3817.38-0.34%82,258
Jul 30, 202617.2617.4917.0217.4417.440.45%11,265
Jul 29, 202618.2318.1217.2517.3617.36-3.60%85,404
Jul 28, 202618.1018.2917.8318.0118.01-1.00%177,957
Jul 27, 202617.7118.2917.8218.1918.19-0.09%27,084
Jul 24, 202616.8818.2116.9218.2118.2110.70%395,685
Jul 23, 202616.5416.6416.3616.4516.45-1.08%159,637
Jul 22, 202616.2016.7616.2716.6316.630.73%946,718
Jul 21, 202616.2816.5116.2316.5116.511.38%13,734
Jul 20, 202616.3016.5316.0516.2916.29-0.34%216,705