Acerinox, S.A. (ANIOY)
OTCMKTS
· Delayed Price · Currency is USD
5.80
+0.10 (1.75%)
Feb 20, 2025, 3:00 PM EST
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 100 |
| Feb 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 9.40% | 2,199 |
| Feb 14, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 39 |
| Feb 13, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 1 |
| Feb 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 35 |
| Feb 11, 2025 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 3.17% | 1,108 |
| Feb 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 72 |
| Feb 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 2,014 |
| Feb 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4 |
| Feb 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 180 |
| Feb 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 70 |
| Jan 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 25 |
| Jan 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 505 |
| Jan 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 441 |
| Jan 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,003 |
| Jan 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | 1.63% | 146 |
| Jan 21, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.77 | - | 11 |
| Jan 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.77 | - | 50 |
| Jan 16, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.77 | 0.41% | 565 |
| Jan 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | - |
| Jan 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | - |
| Jan 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | - |
| Jan 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | - |
| Jan 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | - |
| Jan 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | - |
| Jan 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | - |
| Jan 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | - |
| Jan 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | - | 280 |
| Dec 31, 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.75 | 1.66% | 1,000 |
| Dec 30, 2024 | 4.80 | 4.96 | 4.80 | 4.82 | 4.67 | 2.44% | 4,804 |
| Dec 27, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.56 | - | 40 |
| Dec 26, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.56 | - | 5 |
| Dec 24, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.56 | - | - |
| Dec 23, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.56 | - | - |
| Dec 20, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.56 | -5.71% | 1,002 |
| Dec 19, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83 | - | - |
| Dec 18, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83 | - | - |
| Dec 17, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83 | -0.60% | 501 |
| Dec 16, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.86 | - | 2 |
| Dec 13, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.86 | -2.14% | 200 |
| Dec 12, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.97 | - | - |
| Dec 11, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.97 | - | - |
| Dec 10, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.97 | - | - |
| Dec 9, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.97 | - | - |
| Dec 6, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.97 | - | - |
| Dec 5, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.97 | 2.60% | 100 |
| Dec 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | 25 |
| Dec 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | - |
| Dec 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | 160 |
| Nov 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | - |
| Nov 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | - |
| Nov 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | - |
| Nov 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | -0.99% | 540 |
| Nov 22, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | 8.02% | 206 |
| Nov 21, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | - | - |
| Nov 20, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | - | - |
| Nov 19, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | -2.36% | 100 |
| Nov 18, 2024 | 4.68 | 4.79 | 4.67 | 4.79 | 4.64 | 0.59% | 1,800 |
| Nov 15, 2024 | 4.69 | 4.77 | 4.64 | 4.76 | 4.61 | 2.92% | 6,200 |
| Nov 14, 2024 | 4.63 | 4.63 | 4.59 | 4.63 | 4.48 | -0.54% | 1,400 |
| Nov 13, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.51 | - | - |
| Nov 12, 2024 | 4.73 | 4.74 | 4.65 | 4.65 | 4.51 | -4.22% | 7,200 |
| Nov 11, 2024 | 4.87 | 4.87 | 4.82 | 4.86 | 4.70 | 5.09% | 2,200 |
| Nov 8, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - | - |
| Nov 7, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - | - |
| Nov 6, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - | - |
| Nov 5, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - | - |
| Nov 4, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - | 20 |
| Nov 1, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - | 5 |
| Oct 31, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.48 | - | - |
| Oct 30, 2024 | 4.58 | 4.65 | 4.45 | 4.62 | 4.48 | 0.98% | 7,105 |
| Oct 29, 2024 | 4.71 | 4.74 | 4.55 | 4.58 | 4.43 | -7.82% | 8,002 |
| Oct 28, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | - | 301 |
| Oct 25, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | - | - |
| Oct 24, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | - | 58 |
| Oct 23, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | - | - |
| Oct 22, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | - | 35 |
| Oct 21, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | - | - |
| Oct 18, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | - | 50 |
| Oct 17, 2024 | 4.93 | 4.96 | 4.91 | 4.96 | 4.81 | 2.54% | 2,401 |
| Oct 16, 2024 | 4.86 | 4.86 | 4.79 | 4.84 | 4.69 | -4.16% | 2,400 |
| Oct 15, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | - | 54 |
| Oct 14, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | - | - |
| Oct 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | - | - |
| Oct 10, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.89 | 0.60% | 3,000 |
| Oct 9, 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 4.86 | -1.38% | 500 |
| Oct 8, 2024 | 5.02 | 5.11 | 4.96 | 5.09 | 4.93 | -3.32% | 5,100 |
| Oct 7, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.10 | - | - |
| Oct 4, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.10 | - | - |
| Oct 3, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.10 | - | - |
| Oct 2, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.10 | - | - |
| Oct 1, 2024 | 5.14 | 5.27 | 5.07 | 5.27 | 5.10 | -4.71% | 4,200 |
| Sep 30, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.35 | - | - |
| Sep 27, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.35 | - | - |