Acerinox, S.A. (ANIOY)
OTCMKTS
· Delayed Price · Currency is USD
6.20
-0.07 (-1.07%)
Jun 27, 2025, 12:56 PM EDT
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.07% | 7,000 |
| Jun 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 4.97% | 100 |
| Jun 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jun 20, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.08% | 501 |
| Jun 18, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.25% | 100 |
| Jun 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.99% | 502 |
| Jun 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 250 |
| Jun 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% | 100 |
| Jun 9, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 20 |
| Jun 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 36 |
| Jun 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 64 |
| Jun 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | 1,901 |
| Jun 3, 2025 | 5.96 | 6.10 | 5.90 | 6.10 | 6.10 | 8.93% | 7,840 |
| Jun 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| May 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 50 |
| May 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 144 |
| May 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4 |
| May 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| May 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 40 |
| May 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 85 |
| May 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 20 |
| May 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 3,510 |
| May 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | 100 |
| Apr 30, 2025 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | -2.80% | 3,740 |
| Apr 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Apr 28, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.05% | 200 |
| Apr 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Apr 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.37% | 150 |
| Apr 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 2 |
| Apr 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 50 |
| Apr 21, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 17, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 6.52% | 175 |
| Apr 16, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |