Acerinox, S.A. (ANIOY)
OTCMKTS · Delayed Price · Currency is USD
8.16
-0.09 (-1.09%)
At close: May 1, 2026
ANIOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.25 | 8.25 | 8.16 | 8.16 | 8.16 | -1.09% | 827 |
| Apr 30, 2026 | 8.06 | 8.25 | 8.06 | 8.25 | 8.25 | 6.31% | 1,002 |
| Apr 29, 2026 | 7.75 | 7.76 | 7.75 | 7.76 | 7.76 | 0.13% | 423 |
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.32% | 268 |
| Apr 27, 2026 | 7.75 | 7.75 | 7.73 | 7.73 | 7.73 | -0.71% | 2,240 |
| Apr 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.64% | 134 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -7.45% | 6,548 |
| Apr 21, 2026 | 8.14 | 8.19 | 8.14 | 8.19 | 8.19 | 3.15% | 1,881 |
| Apr 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 3.52% | 582 |
| Apr 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.58% | 987 |
| Apr 15, 2026 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | -1.41% | 549 |
| Apr 14, 2026 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | 2.77% | 775 |
| Apr 13, 2026 | 7.72 | 7.72 | 7.61 | 7.61 | 7.61 | -4.18% | 880 |
| Apr 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.79% | 888 |
| Apr 9, 2026 | 7.68 | 7.73 | 7.68 | 7.73 | 7.73 | -0.94% | 2,294 |
| Apr 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10.21% | 1,400 |
| Apr 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% | 1,431 |
| Apr 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.52% | 131 |
| Apr 1, 2026 | 7.18 | 7.18 | 6.81 | 6.81 | 6.81 | -0.18% | 3,253 |
| Mar 31, 2026 | 6.87 | 6.87 | 6.82 | 6.82 | 6.82 | -0.26% | 793 |
| Mar 30, 2026 | 6.74 | 6.86 | 6.74 | 6.84 | 6.84 | -6.68% | 611 |
| Mar 26, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 4.42% | 100 |
| Mar 23, 2026 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | 5.48% | 4,418 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.66 | 6.66 | 6.66 | -3.83% | 280 |
| Mar 18, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.28% | 182 |
| Mar 17, 2026 | 6.96 | 7.01 | 6.96 | 7.01 | 7.01 | 2.49% | 391 |
| Mar 16, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.88% | 36,913 |
| Mar 13, 2026 | 6.82 | 6.82 | 6.63 | 6.78 | 6.78 | -1.88% | 37,143 |
| Mar 12, 2026 | 6.97 | 6.97 | 6.91 | 6.91 | 6.91 | -3.63% | 2,320 |
| Mar 11, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -3.76% | 1,327 |
| Mar 10, 2026 | 7.16 | 7.45 | 7.16 | 7.45 | 7.45 | 7.81% | 269 |
| Mar 9, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -4.43% | 383 |
| Mar 6, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.98% | 32,251 |
| Mar 5, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -2.45% | 1,506 |
| Mar 4, 2026 | 7.44 | 7.44 | 7.34 | 7.34 | 7.34 | 3.97% | 1,881 |
| Mar 3, 2026 | 7.33 | 7.33 | 7.06 | 7.06 | 7.06 | -9.83% | 1,387 |
| Mar 2, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.01% | 2,266 |
| Feb 27, 2026 | 8.05 | 8.05 | 7.91 | 7.91 | 7.91 | -0.50% | 1,513 |
| Feb 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.02% | 502 |
| Feb 23, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.67% | 75,239 |
| Feb 20, 2026 | 7.88 | 7.88 | 7.82 | 7.82 | 7.82 | 1.80% | 71,448 |
| Feb 19, 2026 | 7.69 | 7.73 | 7.68 | 7.68 | 7.68 | -1.66% | 2,656 |
| Feb 18, 2026 | 7.96 | 7.96 | 7.81 | 7.81 | 7.81 | 0.51% | 791 |
| Feb 17, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 1,274 |
| Feb 13, 2026 | 7.79 | 7.84 | 7.58 | 7.77 | 7.77 | -3.84% | 61,396 |
| Feb 12, 2026 | 8.30 | 8.30 | 8.08 | 8.08 | 8.08 | -0.25% | 1,354 |
| Feb 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | 1,539 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | 250 |
| Feb 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.47% | 104 |
| Jan 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.92% | 643 |