Acerinox, S.A. (ANIOY)
OTCMKTS · Delayed Price · Currency is USD
9.35
-0.09 (-0.95%)
Jul 20, 2026, 10:29 AM EST
ANIOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.61% | 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 |
| May 7, 2026 | 8.71 | 8.71 | 8.63 | 8.63 | 8.53 | 0.58% | 1,446 |
| May 5, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.48 | 5.54% | 313 |
| May 4, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.04 | -0.37% | 279 |
| May 1, 2026 | 8.25 | 8.25 | 8.16 | 8.16 | 8.07 | -1.09% | 827 |
| Apr 30, 2026 | 8.06 | 8.25 | 8.06 | 8.25 | 8.16 | 6.31% | 1,002 |
| Apr 29, 2026 | 7.75 | 7.76 | 7.75 | 7.76 | 7.67 | 0.13% | 423 |
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | 0.32% | 268 |
| Apr 27, 2026 | 7.75 | 7.75 | 7.73 | 7.73 | 7.64 | -0.71% | 2,240 |
| Apr 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.69 | 2.64% | 134 |
| Apr 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.49 | -7.45% | 6,548 |
| Apr 21, 2026 | 8.14 | 8.19 | 8.14 | 8.19 | 8.10 | 3.15% | 1,881 |
| Apr 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.85 | 3.52% | 582 |
| Apr 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | -0.58% | 987 |
| Apr 15, 2026 | 7.69 | 7.72 | 7.69 | 7.72 | 7.63 | -1.41% | 549 |
| Apr 14, 2026 | 7.86 | 7.86 | 7.83 | 7.83 | 7.74 | 2.77% | 775 |
| Apr 13, 2026 | 7.72 | 7.72 | 7.61 | 7.61 | 7.53 | -4.18% | 880 |
| Apr 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | 2.79% | 888 |
| Apr 9, 2026 | 7.68 | 7.73 | 7.68 | 7.73 | 7.64 | -0.93% | 2,294 |
| Apr 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 10.20% | 1,400 |
| Apr 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | 0.43% | 1,431 |
| Apr 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 3.52% | 131 |
| Apr 1, 2026 | 7.18 | 7.18 | 6.81 | 6.81 | 6.73 | -0.17% | 3,253 |