Acerinox, S.A. (ANIOY)
OTCMKTS · Delayed Price · Currency is USD
6.35
+0.20 (3.25%)
Sep 15, 2025, 3:58 PM EDT
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 166 |
| Sep 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.57% | 200 |
| Sep 10, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.08% | 1,710 |
| Sep 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Sep 8, 2025 | 6.19 | 6.19 | 6.11 | 6.11 | 6.11 | -0.41% | 236 |
| Sep 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Sep 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 20 |
| Sep 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Sep 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Aug 29, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Aug 28, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Aug 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% | 100 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.21% | 570 |
| Aug 20, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Aug 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 5.96% | 267 |
| Aug 18, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Aug 15, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Aug 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 70 |
| Aug 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Aug 12, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 1 |
| Aug 11, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 1 |
| Aug 8, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 50 |
| Aug 7, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Aug 6, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Aug 5, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 4 |
| Aug 4, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 10 |
| Aug 1, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 4 |
| Jul 31, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Jul 30, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.68% | 203 |
| Jul 29, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 2 |
| Jul 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Jul 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1 |
| Jul 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -5.54% | 13,797 |
| Jul 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.07% | 901 |
| Jul 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.45% | 430 |
| Jul 21, 2025 | 6.23 | 6.26 | 6.21 | 6.23 | 6.23 | 2.05% | 6,534 |
| Jul 18, 2025 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -3.17% | 202 |
| Jul 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.24% | 100 |
| Jul 16, 2025 | 6.15 | 6.44 | 6.15 | 6.32 | 6.14 | -2.24% | 6,483 |
| Jul 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.28 | - | 1 |
| Jul 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.28 | - | - |
| Jul 11, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.28 | - | 35 |
| Jul 10, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.28 | -0.62% | 2,862 |
| Jul 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | - | 50 |
| Jul 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | 4.84% | 110 |
| Jul 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - | 51 |