Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	12.21	12.21	12.10	12.10	11.87	-0.58%	-
Dec 16, 2025	12.14	12.25	12.14	12.17	11.93	1.16%	-
Dec 15, 2025	12.01	12.03	12.01	12.03	11.80	-0.58%	-
Dec 12, 2025	11.91	12.10	11.91	12.10	11.87	1.94%	-
Dec 11, 2025	11.81	11.87	11.81	11.87	11.64	0.34%	-
Dec 10, 2025	11.89	11.89	11.83	11.83	11.60	-1.00%	-
Dec 9, 2025	11.86	11.99	11.86	11.95	11.72	0.34%	-
Dec 8, 2025	11.77	11.96	11.77	11.91	11.68	1.28%	-
Dec 5, 2025	11.91	11.91	11.72	11.76	11.53	-1.09%	-
Dec 4, 2025	11.84	11.94	11.84	11.89	11.66	-0.59%	-
Dec 3, 2025	12.12	12.12	11.96	11.96	11.73	-1.48%	-
Dec 2, 2025	12.16	12.17	12.14	12.14	11.90	-	-
Dec 1, 2025	12.22	12.22	12.11	12.14	11.90	-0.33%	-
Nov 28, 2025	12.02	12.18	12.02	12.18	11.94	1.08%	-
Nov 27, 2025	12.09	12.09	12.00	12.05	11.82	-0.08%	-
Nov 26, 2025	12.06	12.09	12.06	12.06	11.83	1.94%	-
Nov 25, 2025	11.74	11.83	11.67	11.83	11.60	1.81%	-
Nov 24, 2025	11.74	11.76	11.62	11.62	11.39	1.13%	-
Nov 21, 2025	11.48	11.49	11.48	11.49	11.27	-1.88%	-
Nov 20, 2025	11.60	11.71	11.56	11.71	11.48	2.00%	-
Nov 19, 2025	11.28	11.48	11.23	11.48	11.26	2.14%	-