Acerinox, S.A. (VIE:ACX)
Austria · Delayed Price · Currency is EUR 11.88
+0.15 (1.28%)
Oct 3, 2025, 3:30 PM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |