Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	11.94	12.06	11.94	12.05	12.05	1.43%	-
Dec 22, 2025	11.94	11.94	11.82	11.88	11.88	-	-
Dec 19, 2025	11.92	11.92	11.83	11.88	11.88	-1.00%	-
Dec 18, 2025	11.92	12.00	11.92	12.00	12.00	-0.83%	-
Dec 17, 2025	12.21	12.21	12.10	12.10	12.10	-0.58%	-
Dec 16, 2025	12.14	12.25	12.14	12.17	12.17	1.16%	-
Dec 15, 2025	12.01	12.03	12.01	12.03	12.03	-0.58%	-
Dec 12, 2025	11.91	12.10	11.91	12.10	12.10	1.94%	-
Dec 11, 2025	11.81	11.87	11.81	11.87	11.87	0.34%	-
Dec 10, 2025	11.89	11.89	11.83	11.83	11.83	-1.00%	-
Dec 9, 2025	11.86	11.99	11.86	11.95	11.95	0.34%	-
Dec 8, 2025	11.77	11.96	11.77	11.91	11.91	1.28%	-
Dec 5, 2025	11.91	11.91	11.72	11.76	11.76	-1.09%	-
Dec 4, 2025	11.84	11.94	11.84	11.89	11.89	-0.59%	-
Dec 3, 2025	12.12	12.12	11.96	11.96	11.96	-1.48%	-
Dec 2, 2025	12.16	12.17	12.14	12.14	12.14	-	-
Dec 1, 2025	12.22	12.22	12.11	12.14	12.14	-0.33%	-
Nov 28, 2025	12.02	12.18	12.02	12.18	12.18	1.08%	-
Nov 27, 2025	12.09	12.09	12.00	12.05	12.05	-0.08%	-
Nov 26, 2025	12.06	12.09	12.06	12.06	12.06	1.94%	-
Nov 25, 2025	11.74	11.83	11.67	11.83	11.83	1.81%	-
Nov 24, 2025	11.74	11.76	11.62	11.62	11.62	1.13%	-
Nov 21, 2025	11.48	11.49	11.48	11.49	11.49	-1.88%	-
Nov 20, 2025	11.60	11.71	11.56	11.71	11.71	2.00%	-
Nov 19, 2025	11.28	11.48	11.23	11.48	11.48	2.14%	-
Nov 18, 2025	11.18	11.29	11.18	11.24	11.24	-1.14%	-
Nov 17, 2025	11.42	11.42	11.37	11.37	11.37	0.71%	-
Nov 14, 2025	11.35	11.35	11.29	11.29	11.29	-2.34%	-
Nov 13, 2025	11.54	11.58	11.54	11.56	11.56	1.05%	-
Nov 12, 2025	11.36	11.44	11.32	11.44	11.44	1.33%	-
Nov 11, 2025	11.31	11.31	11.27	11.29	11.29	-0.09%	-
Nov 10, 2025	11.33	11.33	11.26	11.30	11.30	1.44%	-
Nov 7, 2025	11.16	11.19	11.14	11.14	11.14	-0.62%	-
Nov 6, 2025	11.27	11.27	11.21	11.21	11.21	0.72%	-
Nov 5, 2025	11.16	11.18	11.13	11.13	11.13	-0.80%	-
Nov 4, 2025	11.10	11.22	11.10	11.22	11.22	-1.58%	-
Nov 3, 2025	11.24	11.40	11.24	11.40	11.40	1.88%	-
Oct 31, 2025	11.34	11.34	11.18	11.19	11.19	-3.28%	-
Oct 30, 2025	11.78	11.78	11.57	11.57	11.57	-2.20%	-
Oct 29, 2025	12.04	12.04	11.83	11.83	11.83	-2.87%	-
Oct 28, 2025	12.01	12.18	12.01	12.18	12.18	0.50%	-
Oct 27, 2025	12.03	12.12	12.03	12.12	12.12	0.92%	-
Oct 24, 2025	11.92	12.01	11.90	12.01	12.01	0.67%	-
Oct 23, 2025	12.01	12.01	11.90	11.93	11.93	-0.25%	-
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%	-