Acerinox, S.A. (VIE:ACX)
Austria · Delayed Price · Currency is EUR 10.68
+0.18 (1.71%)
Sep 3, 2025, 3:30 PM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 10.57 | 10.65 | 10.57 | 10.65 | 10.65 | 0.57% | - |
| Aug 13, 2025 | 10.61 | 10.61 | 10.56 | 10.59 | 10.59 | 0.28% | - |
| Aug 12, 2025 | 10.52 | 10.56 | 10.51 | 10.56 | 10.56 | 0.38% | - |
| Aug 11, 2025 | 10.59 | 10.59 | 10.47 | 10.52 | 10.52 | 0.38% | - |
| Aug 8, 2025 | 10.51 | 10.51 | 10.46 | 10.48 | 10.48 | 1.06% | - |
| Aug 7, 2025 | 10.17 | 10.37 | 10.17 | 10.37 | 10.37 | 3.29% | - |
| Aug 6, 2025 | 9.96 | 10.07 | 9.96 | 10.04 | 10.04 | 0.60% | - |
| Aug 5, 2025 | 9.99 | 10.01 | 9.97 | 9.98 | 9.98 | 0.10% | - |
| Aug 4, 2025 | 10.01 | 10.04 | 9.97 | 9.97 | 9.97 | -0.30% | - |
| Aug 1, 2025 | 10.14 | 10.14 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Jul 31, 2025 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | -1.86% | - |
| Jul 30, 2025 | 10.20 | 10.24 | 10.17 | 10.24 | 10.24 | 0.29% | - |
| Jul 29, 2025 | 10.29 | 10.29 | 10.20 | 10.21 | 10.21 | - | - |
| Jul 28, 2025 | 10.23 | 10.45 | 10.21 | 10.21 | 10.21 | 1.09% | - |
| Jul 25, 2025 | 10.24 | 10.24 | 10.09 | 10.10 | 10.10 | -2.13% | - |
| Jul 24, 2025 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | -4.62% | - |
| Jul 23, 2025 | 10.85 | 10.87 | 10.82 | 10.82 | 10.82 | -0.09% | - |
| Jul 22, 2025 | 10.85 | 10.87 | 10.78 | 10.83 | 10.83 | - | - |
| Jul 21, 2025 | 10.73 | 10.88 | 10.73 | 10.83 | 10.83 | 2.27% | - |
| Jul 18, 2025 | 10.65 | 10.69 | 10.58 | 10.59 | 10.59 | -0.38% | - |
| Jul 17, 2025 | 10.60 | 10.64 | 10.60 | 10.63 | 10.63 | 0.38% | - |
| Jul 16, 2025 | 10.58 | 10.63 | 10.58 | 10.59 | 10.59 | -5.45% | - |
| Jul 15, 2025 | 11.21 | 11.23 | 11.20 | 11.20 | 10.95 | 1.36% | - |
| Jul 14, 2025 | 11.14 | 11.14 | 11.05 | 11.05 | 10.80 | -0.45% | - |
| Jul 11, 2025 | 11.18 | 11.18 | 11.10 | 11.10 | 10.85 | - | - |
| Jul 10, 2025 | 11.09 | 11.19 | 11.09 | 11.10 | 10.85 | 0.54% | - |
| Jul 9, 2025 | 10.94 | 11.05 | 10.94 | 11.04 | 10.79 | 1.94% | - |
| Jul 8, 2025 | 10.65 | 10.83 | 10.65 | 10.83 | 10.59 | 1.59% | - |
| Jul 7, 2025 | 10.53 | 10.66 | 10.53 | 10.66 | 10.42 | 0.85% | - |
| Jul 4, 2025 | 10.62 | 10.62 | 10.57 | 10.57 | 10.33 | -1.58% | - |
| Jul 3, 2025 | 10.85 | 10.85 | 10.71 | 10.74 | 10.50 | -0.74% | - |
| Jul 2, 2025 | 10.51 | 10.82 | 10.51 | 10.82 | 10.58 | 4.54% | - |
| Jul 1, 2025 | 10.70 | 10.70 | 10.35 | 10.35 | 10.12 | -4.43% | - |
| Jun 30, 2025 | 10.83 | 10.83 | 10.76 | 10.83 | 10.59 | 0.56% | - |
| Jun 27, 2025 | 10.78 | 10.78 | 10.75 | 10.77 | 10.53 | 0.47% | - |
| Jun 26, 2025 | 10.58 | 10.75 | 10.58 | 10.72 | 10.48 | 1.52% | - |
| Jun 25, 2025 | 10.59 | 10.59 | 10.56 | 10.56 | 10.32 | 0.48% | - |