Acerinox, S.A. (VIE:ACX)
Austria · Delayed Price · Currency is EUR 12.01
+0.08 (0.67%)
Oct 24, 2025, 3:30 PM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.42% | - |
| Oct 22, 2025 | 11.81 | 11.96 | 11.81 | 11.96 | 11.96 | 2.22% | - |
| Oct 21, 2025 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Oct 20, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.81% | - |
| Oct 17, 2025 | 11.53 | 11.59 | 11.45 | 11.59 | 11.59 | -1.11% | - |
| Oct 16, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.72 | -0.26% | - |
| Oct 15, 2025 | 11.82 | 11.82 | 11.72 | 11.75 | 11.75 | 0.43% | - |
| Oct 14, 2025 | 11.72 | 11.73 | 11.60 | 11.70 | 11.70 | -1.76% | 200 |
| Oct 13, 2025 | 11.93 | 11.95 | 11.87 | 11.91 | 11.91 | -1.89% | - |
| Oct 10, 2025 | 12.21 | 12.22 | 12.14 | 12.14 | 12.14 | -2.80% | - |
| Oct 9, 2025 | 12.56 | 12.56 | 12.36 | 12.49 | 12.49 | 0.73% | - |
| Oct 8, 2025 | 12.22 | 12.40 | 12.22 | 12.40 | 12.40 | 2.31% | - |
| Oct 7, 2025 | 11.93 | 12.12 | 11.93 | 12.12 | 12.12 | 2.11% | - |
| Oct 6, 2025 | 11.92 | 11.92 | 11.86 | 11.87 | 11.87 | -0.08% | - |
| Oct 3, 2025 | 11.83 | 11.90 | 11.82 | 11.88 | 11.88 | 1.28% | - |
| Oct 2, 2025 | 11.78 | 11.81 | 11.63 | 11.73 | 11.73 | 1.47% | - |
| Oct 1, 2025 | 11.04 | 11.56 | 11.04 | 11.56 | 11.56 | 3.68% | - |
| Sep 30, 2025 | 11.19 | 11.19 | 11.08 | 11.15 | 11.15 | -0.98% | - |
| Sep 29, 2025 | 11.28 | 11.28 | 11.26 | 11.26 | 11.26 | -0.35% | - |
| Sep 26, 2025 | 11.27 | 11.30 | 11.15 | 11.30 | 11.30 | 2.91% | - |
| Sep 25, 2025 | 11.10 | 11.10 | 10.98 | 10.98 | 10.98 | -0.63% | - |
| Sep 24, 2025 | 10.96 | 11.05 | 10.96 | 11.05 | 11.05 | -0.09% | - |
| Sep 23, 2025 | 10.99 | 11.12 | 10.99 | 11.06 | 11.06 | 1.10% | - |
| Sep 22, 2025 | 10.96 | 11.04 | 10.88 | 10.94 | 10.94 | 0.27% | - |
| Sep 19, 2025 | 11.02 | 11.02 | 10.89 | 10.91 | 10.91 | -0.09% | - |
| Sep 18, 2025 | 10.87 | 10.96 | 10.87 | 10.92 | 10.92 | 1.02% | - |
| Sep 17, 2025 | 10.81 | 10.81 | 10.79 | 10.81 | 10.81 | -0.37% | - |
| Sep 16, 2025 | 10.90 | 10.90 | 10.84 | 10.85 | 10.85 | 0.09% | - |
| Sep 15, 2025 | 10.84 | 10.89 | 10.84 | 10.84 | 10.84 | 0.37% | - |
| Sep 12, 2025 | 10.98 | 10.98 | 10.80 | 10.80 | 10.80 | -0.28% | - |
| Sep 11, 2025 | 10.68 | 10.83 | 10.68 | 10.83 | 10.83 | 1.59% | - |
| Sep 10, 2025 | 10.70 | 10.79 | 10.66 | 10.66 | 10.66 | -1.30% | - |
| Sep 9, 2025 | 10.79 | 10.82 | 10.77 | 10.80 | 10.80 | 0.65% | - |
| Sep 8, 2025 | 10.75 | 10.84 | 10.73 | 10.73 | 10.73 | -1.29% | - |
| Sep 5, 2025 | 10.73 | 10.87 | 10.73 | 10.87 | 10.87 | 2.74% | - |
| Sep 4, 2025 | 10.51 | 10.58 | 10.51 | 10.58 | 10.58 | -0.94% | - |
| Sep 3, 2025 | 10.55 | 10.68 | 10.55 | 10.68 | 10.68 | 1.71% | - |
| Sep 2, 2025 | 10.62 | 10.62 | 10.50 | 10.50 | 10.50 | -0.76% | - |
| Sep 1, 2025 | 10.62 | 10.64 | 10.58 | 10.58 | 10.58 | -0.09% | - |
| Aug 29, 2025 | 10.68 | 10.68 | 10.56 | 10.59 | 10.59 | -0.94% | - |
| Aug 28, 2025 | 10.71 | 10.73 | 10.69 | 10.69 | 10.69 | 0.19% | - |
| Aug 27, 2025 | 10.74 | 10.74 | 10.67 | 10.67 | 10.67 | -0.56% | - |
| Aug 26, 2025 | 10.79 | 10.79 | 10.70 | 10.73 | 10.73 | -1.38% | - |
| Aug 25, 2025 | 10.80 | 10.89 | 10.80 | 10.88 | 10.88 | 1.68% | - |
| Aug 22, 2025 | 10.72 | 10.74 | 10.70 | 10.70 | 10.70 | -0.09% | - |
| Aug 21, 2025 | 10.90 | 10.90 | 10.71 | 10.71 | 10.71 | -1.83% | - |
| Aug 20, 2025 | 10.87 | 10.91 | 10.87 | 10.91 | 10.91 | -0.46% | - |
| Aug 19, 2025 | 10.73 | 10.96 | 10.73 | 10.96 | 10.96 | 2.72% | - |
| Aug 18, 2025 | 10.70 | 10.70 | 10.58 | 10.67 | 10.67 | -0.56% | - |
| Aug 15, 2025 | 10.72 | 10.82 | 10.72 | 10.73 | 10.73 | 0.75% | - |