Acerinox, S.A. (ANIOY)
OTCMKTS · Delayed Price · Currency is USD
8.68
+0.30 (3.58%)
May 21, 2026, 9:54 AM EST
ANIOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.92 | 8.92 | 8.81 | 8.81 | 8.81 | 1.50% | 1,512 |
| May 21, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | 3.58% | 516 |
| May 18, 2026 | 8.60 | 8.60 | 8.38 | 8.38 | 8.38 | 0.72% | 43,449 |
| May 15, 2026 | 8.33 | 8.33 | 8.32 | 8.32 | 8.32 | -1.93% | 322 |
| May 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.84% | 530 |
| May 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.83% | 325 |
| May 11, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.62% | 133 |
| May 7, 2026 | 8.71 | 8.71 | 8.63 | 8.63 | 8.63 | 0.58% | 1,446 |
| May 5, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 5.54% | 313 |
| May 4, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.37% | 279 |
| 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 | -0.93% | 2,294 |
| Apr 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10.20% | 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 | -0.17% | 3,253 |
| Mar 31, 2026 | 6.87 | 6.87 | 6.82 | 6.82 | 6.82 | -0.27% | 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 |