Acerinox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.90	11.93	11.66	11.74	11.74	-0.51%	674,371
Dec 4, 2025	11.97	12.00	11.79	11.80	11.80	-1.09%	796,559
Dec 3, 2025	12.12	12.17	11.93	11.93	11.93	-0.83%	605,077
Dec 2, 2025	12.17	12.21	12.03	12.03	12.03	-1.31%	458,268
Dec 1, 2025	12.22	12.28	12.07	12.19	12.19	0.16%	721,585
Nov 28, 2025	12.04	12.22	12.00	12.17	12.17	1.08%	729,631
Nov 27, 2025	12.14	12.14	12.00	12.04	12.04	-0.25%	585,365
Nov 26, 2025	11.98	12.26	11.93	12.07	12.07	1.34%	2,266,975
Nov 25, 2025	11.76	11.93	11.62	11.91	11.91	1.36%	528,900
Nov 24, 2025	11.63	11.88	11.59	11.75	11.75	1.91%	771,673
Nov 21, 2025	11.49	11.61	11.34	11.53	11.53	-1.71%	468,277
Nov 20, 2025	11.60	11.78	11.53	11.73	11.73	1.56%	1,351,396
Nov 19, 2025	11.25	11.56	11.18	11.55	11.55	2.12%	755,047
Nov 18, 2025	11.21	11.33	11.15	11.31	11.31	-0.79%	572,535
Nov 17, 2025	11.41	11.46	11.35	11.40	11.40	-0.52%	279,506
Nov 14, 2025	11.39	11.46	11.24	11.46	11.46	-0.17%	334,609
Nov 13, 2025	11.56	11.59	11.48	11.48	11.48	-0.17%	422,228
Nov 12, 2025	11.32	11.54	11.29	11.50	11.50	2.13%	750,432
Nov 11, 2025	11.35	11.35	11.22	11.26	11.26	-0.35%	661,616
Nov 10, 2025	11.37	11.37	11.22	11.30	11.30	0.27%	588,500
Nov 7, 2025	11.15	11.30	11.10	11.27	11.27	1.17%	883,838
Nov 6, 2025	11.16	11.31	11.12	11.14	11.14	-0.09%	455,781
Nov 5, 2025	11.15	11.24	11.10	11.15	11.15	-0.54%	422,280
Nov 4, 2025	11.16	11.28	11.03	11.21	11.21	-1.15%	741,653
Nov 3, 2025	11.19	11.42	11.19	11.34	11.34	1.43%	987,704
Oct 31, 2025	11.36	11.42	11.04	11.18	11.18	-2.87%	2,387,661
Oct 30, 2025	11.80	11.82	11.44	11.51	11.51	-1.88%	1,022,748
Oct 29, 2025	12.13	12.13	11.72	11.73	11.73	-3.14%	1,216,109
Oct 28, 2025	12.02	12.17	11.96	12.11	12.11	0.25%	765,190
Oct 27, 2025	12.04	12.16	12.03	12.08	12.08	0.67%	596,802
Oct 24, 2025	11.95	12.02	11.89	12.00	12.00	0.84%	374,471
Oct 23, 2025	11.97	12.04	11.85	11.90	11.90	0.25%	388,873
Oct 22, 2025	11.74	11.98	11.74	11.87	11.87	0.85%	1,652,239
Oct 21, 2025	11.81	11.86	11.64	11.77	11.77	-0.25%	472,199
Oct 20, 2025	11.67	11.83	11.59	11.80	11.80	1.99%	416,453
Oct 17, 2025	11.57	11.66	11.41	11.57	11.57	-0.69%	740,737
Oct 16, 2025	11.70	11.73	11.57	11.65	11.65	-0.17%	384,720
Oct 15, 2025	11.86	11.86	11.67	11.67	11.67	-0.68%	604,026
Oct 14, 2025	11.81	11.81	11.59	11.75	11.75	-1.43%	816,976
Oct 13, 2025	11.91	11.99	11.84	11.92	11.92	0.68%	684,783
Oct 10, 2025	12.30	12.30	11.84	11.84	11.84	-4.44%	1,140,298
Oct 9, 2025	12.57	12.62	12.33	12.39	12.39	-0.88%	798,804
Oct 8, 2025	12.15	12.55	12.14	12.50	12.50	3.56%	1,814,561
Oct 7, 2025	11.86	12.14	11.86	12.07	12.07	1.60%	1,087,293
Oct 6, 2025	11.82	11.94	11.79	11.88	11.88	-	588,806
Oct 3, 2025	11.74	11.92	11.68	11.88	11.88	2.59%	994,890
Oct 2, 2025	11.63	11.83	11.54	11.58	11.58	-0.34%	1,113,359
Oct 1, 2025	11.11	11.69	10.99	11.62	11.62	4.68%	2,090,744
Sep 30, 2025	11.26	11.26	11.05	11.10	11.10	-1.42%	570,265
Sep 29, 2025	11.34	11.35	11.20	11.26	11.26	-0.18%	538,947