Acerinox, S.A. (ANIOY)
OTCMKTS · Delayed Price · Currency is USD
9.96
-0.24 (-2.40%)
At close: Sep 16, 2026
ANIOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.14 | 10.14 | 9.96 | 9.96 | 9.96 | -2.40% | 1,013 |
| Sep 15, 2026 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 1.14% | 290 |
| Sep 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.37% | 535 |
| Sep 10, 2026 | 10.14 | 10.23 | 10.14 | 10.23 | 10.23 | -0.49% | 666 |
| Sep 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.69% | 635 |
| Sep 3, 2026 | 10.35 | 10.44 | 10.21 | 10.21 | 10.21 | 0.31% | 956 |
| Sep 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.60% | 758 |
| Aug 26, 2026 | 10.35 | 10.35 | 10.12 | 10.12 | 10.12 | -0.61% | 1,683 |
| Aug 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 3.56% | 167 |
| Aug 20, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -6.82% | 371 |
| Aug 19, 2026 | 10.35 | 10.55 | 10.12 | 10.55 | 10.55 | 1.93% | 34,974 |
| Aug 18, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.67% | 210 |
| Aug 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2.16% | 360 |
| Aug 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.30% | 143 |
| Aug 6, 2026 | 10.74 | 10.74 | 10.44 | 10.44 | 10.44 | -1.88% | 420 |
| Aug 5, 2026 | 10.71 | 10.71 | 10.64 | 10.64 | 10.64 | 6.40% | 1,395 |
| Aug 3, 2026 | 10.19 | 10.19 | 10.00 | 10.00 | 10.00 | -1.96% | 475 |
| Jul 28, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.29% | 2,167 |
| Jul 27, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.67% | 163 |
| Jul 24, 2026 | 10.22 | 10.24 | 10.00 | 10.24 | 10.24 | 9.28% | 13,900 |
| Jul 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% | 396 |
| Jul 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.19% | 129 |
| Jul 15, 2026 | 9.36 | 9.44 | 9.36 | 9.44 | 9.33 | 0.85% | 3,494 |
| Jul 14, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.25 | 0.74% | 129 |
| Jul 13, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | 1.71% | 127 |
| Jul 10, 2026 | 8.99 | 9.14 | 8.70 | 9.14 | 9.03 | -1.56% | 2,528 |
| Jul 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.17 | 6.30% | 667 |
| Jun 30, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | 1.51% | 176 |
| Jun 29, 2026 | 8.64 | 8.64 | 8.60 | 8.60 | 8.50 | -3.37% | 285 |
| Jun 25, 2026 | 8.99 | 8.99 | 8.90 | 8.90 | 8.80 | -0.22% | 906 |
| Jun 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | -3.98% | 329 |
| Jun 23, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | -5.70% | 361 |
| Jun 15, 2026 | 9.69 | 9.85 | 9.69 | 9.85 | 9.74 | 0.63% | 12,424 |
| Jun 12, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.68 | 3.71% | 593 |
| Jun 11, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | 2.21% | 335 |
| Jun 9, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.13 | 0.66% | 153 |
| Jun 8, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.07 | -0.49% | 356 |
| Jun 5, 2026 | 9.28 | 9.28 | 9.22 | 9.22 | 9.11 | -3.66% | 2,035 |
| Jun 4, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.46 | 3.46% | 208 |
| Jun 3, 2026 | 9.20 | 9.40 | 9.20 | 9.25 | 9.14 | 4.05% | 500 |
| May 29, 2026 | 9.20 | 9.21 | 8.89 | 8.89 | 8.79 | -3.89% | 409 |
| May 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | -2.43% | 131 |
| May 27, 2026 | 9.17 | 9.48 | 9.17 | 9.48 | 9.37 | 7.60% | 1,437 |
| May 22, 2026 | 8.92 | 8.92 | 8.81 | 8.81 | 8.71 | 1.50% | 1,512 |
| May 21, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.58 | 3.58% | 516 |
| May 18, 2026 | 8.60 | 8.60 | 8.38 | 8.38 | 8.28 | 0.72% | 43,449 |
| May 15, 2026 | 8.33 | 8.33 | 8.32 | 8.32 | 8.22 | -1.93% | 322 |
| May 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.39 | 2.84% | 530 |
| May 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | -2.83% | 325 |
| May 11, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | -1.62% | 133 |