Acerinox, S.A. (VIE:ACX)
Austria · Delayed Price · Currency is EUR 11.29
-0.27 (-2.34%)
Nov 14, 2025, 3:30 PM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |