Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.28	12.86	12.28	12.86	12.86	5.76%	-
Mar 3, 2026	13.01	13.01	12.16	12.16	12.16	-9.32%	-
Mar 2, 2026	12.90	13.42	12.90	13.41	13.41	0.45%	-
Feb 27, 2026	13.37	13.37	13.29	13.35	13.35	1.44%	-
Feb 26, 2026	13.26	13.26	13.16	13.16	13.16	-0.38%	-
Feb 25, 2026	13.19	13.25	13.15	13.21	13.21	0.15%	-
Feb 24, 2026	13.31	13.31	13.19	13.19	13.19	-0.68%	-
Feb 23, 2026	13.28	13.29	13.17	13.28	13.28	0.76%	-
Feb 20, 2026	13.16	13.25	13.16	13.18	13.18	0.53%	-
Feb 19, 2026	13.31	13.31	13.11	13.11	13.11	-1.50%	-
Feb 18, 2026	13.32	13.41	13.31	13.31	13.31	1.14%	-
Feb 17, 2026	13.36	13.36	13.16	13.16	13.16	-1.64%	-
Feb 16, 2026	13.20	13.38	13.20	13.38	13.38	4.21%	-
Feb 13, 2026	13.70	13.70	12.76	12.84	12.84	-6.07%	-
Feb 12, 2026	14.02	14.06	13.67	13.67	13.67	-1.51%	-
Feb 11, 2026	13.72	13.88	13.72	13.88	13.88	1.98%	-
Feb 10, 2026	13.39	13.61	13.39	13.61	13.61	1.72%	-
Feb 9, 2026	13.29	13.38	13.29	13.38	13.38	1.44%	-
Feb 6, 2026	12.73	13.19	12.73	13.19	13.19	4.60%	-
Feb 5, 2026	12.46	12.72	12.46	12.61	12.61	-0.16%	-
Feb 4, 2026	12.74	12.74	12.63	12.63	12.63	-0.86%	-
Feb 3, 2026	12.67	12.74	12.62	12.74	12.74	1.68%	-
Feb 2, 2026	12.26	12.54	12.26	12.53	12.53	1.21%	-
Jan 30, 2026	12.29	12.38	12.29	12.38	12.38	-1.35%	-
Jan 29, 2026	12.44	12.55	12.44	12.55	12.55	-2.56%	-
Jan 28, 2026	13.01	13.01	12.82	12.88	12.88	-0.23%	-
Jan 27, 2026	12.83	12.91	12.78	12.91	12.91	-1.15%	-
Jan 26, 2026	13.09	13.09	12.94	13.06	13.06	-0.99%	-
Jan 23, 2026	13.26	13.26	13.18	13.19	13.19	-1.12%	-
Jan 22, 2026	13.07	13.43	13.07	13.34	13.34	3.81%	-
Jan 21, 2026	12.73	12.89	12.73	12.85	12.85	-0.77%	-
Jan 20, 2026	13.05	13.05	12.95	12.95	12.70	-2.34%	-
Jan 19, 2026	13.11	13.26	13.11	13.26	13.00	-0.97%	-
Jan 16, 2026	13.44	13.44	13.32	13.39	13.13	-0.15%	-
Jan 15, 2026	13.29	13.41	13.24	13.41	13.15	2.29%	-
Jan 14, 2026	13.26	13.26	13.06	13.11	12.86	0.08%	-
Jan 13, 2026	13.25	13.25	13.07	13.10	12.85	-0.46%	-
Jan 12, 2026	13.18	13.18	13.12	13.16	12.90	0.23%	-
Jan 9, 2026	13.09	13.17	13.09	13.13	12.88	0.31%	-
Jan 8, 2026	13.23	13.23	13.06	13.09	12.84	-0.91%	-
Jan 7, 2026	13.10	13.21	13.09	13.21	12.95	1.15%	-
Jan 6, 2026	13.01	13.06	13.00	13.06	12.81	-0.31%	-
Jan 5, 2026	13.11	13.11	13.00	13.10	12.85	1.31%	-
Jan 2, 2026	12.69	12.98	12.69	12.93	12.68	2.46%	-
Dec 30, 2025	12.43	12.64	12.43	12.62	12.38	1.61%	-
Dec 29, 2025	12.13	12.42	12.13	12.42	12.18	3.07%	-
Dec 23, 2025	11.94	12.06	11.94	12.05	11.82	1.43%	-
Dec 22, 2025	11.94	11.94	11.82	11.88	11.65	-	-
Dec 19, 2025	11.92	11.92	11.83	11.88	11.65	-1.00%	-
Dec 18, 2025	11.92	12.00	11.92	12.00	11.77	-0.83%	-