Acerinox, S.A. (BIT:1ACX)
Italy
· Delayed Price · Currency is EUR 11.81
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2.81% | - |
| Dec 4, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.59% | - |
| Dec 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.67% | - |
| Dec 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -4.12% | - |
| Dec 1, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.16% | - |
| Nov 28, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.16% | - |
| Nov 27, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | - |
| Nov 26, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.88% | - |
| Nov 25, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -4.64% | - |
| Nov 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 11.16% | - |
| Nov 21, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 3.14% | - |
| Nov 20, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.26% | - |
| Nov 19, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.35% | - |
| Nov 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.35% | - |
| Nov 17, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.26% | - |
| Nov 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.52% | - |
| Nov 13, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.17% | - |
| Nov 12, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.09% | - |
| Nov 11, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Nov 10, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% | - |
| Nov 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.26% | - |
| Nov 6, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.52% | - |
| Nov 5, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.50% | - |
| Nov 4, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.30% | - |
| Nov 3, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.37% | - |
| Oct 31, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.67% | - |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | - |
| Oct 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% | - |
| Oct 27, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% | - |
| Oct 24, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.25% | - |
| Oct 23, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% | - |
| Oct 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -3.61% | - |
| Oct 21, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 4.35% | - |
| Oct 20, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% | - |
| Oct 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | - |
| Oct 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.52% | - |
| Oct 15, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.57% | - |
| Oct 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.28% | - |
| Oct 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.68% | - |
| Oct 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.92% | - |
| Oct 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.44% | - |
| Oct 8, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.34% | - |
| Oct 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.35% | - |
| Oct 6, 2025 | 11.87 | 11.87 | 11.87 | 11.81 | 11.81 | -1.25% | 1 |
| Oct 3, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% | - |
| Oct 2, 2025 | 12.30 | 12.30 | 11.80 | 12.00 | 12.00 | 6.48% | 3,180 |
| Oct 1, 2025 | 11.42 | 11.42 | 11.42 | 11.27 | 11.27 | 1.99% | 150 |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 11.05 | 11.05 | 10.17% | 50 |
| Sep 29, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -6.00% | - |
| Sep 26, 2025 | 10.47 | 11.15 | 10.47 | 10.67 | 10.67 | -2.91% | 657 |
| Sep 25, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% | - |
| Sep 24, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Sep 23, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.64% | - |
| Sep 22, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.82% | - |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | - |
| Sep 18, 2025 | 11.33 | 11.33 | 11.33 | 10.85 | 10.85 | 0.46% | 350 |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% | - |
| Sep 16, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% | - |
| Sep 15, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.01% | - |
| Sep 12, 2025 | 11.19 | 11.19 | 11.19 | 10.93 | 10.93 | 2.53% | 7 |
| Sep 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | - |
| Sep 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.02% | - |
| Sep 9, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | - |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | - |
| Sep 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | - |
| Sep 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.75% | - |
| Sep 2, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Sep 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% | - |
| Aug 29, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.12% | - |
| Aug 28, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% | - |
| Aug 27, 2025 | 10.80 | 10.80 | 10.80 | 10.65 | 10.65 | -1.39% | 150 |
| Aug 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | - |
| Aug 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% | - |
| Aug 22, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -2.02% | - |
| Aug 21, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.55% | - |
| Aug 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.75% | - |
| Aug 19, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Aug 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Aug 14, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | - |
| Aug 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% | - |
| Aug 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% | - |
| Aug 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.86% | - |
| Aug 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 3.15% | - |
| Aug 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.06% | - |
| Aug 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.15% | - |
| Aug 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.38% | - |
| Aug 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Aug 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.10% | - |
| Jul 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.77% | - |
| Jul 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% | - |
| Jul 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% | - |
| Jul 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% | - |
| Jul 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.20% | - |
| Jul 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -3.78% | - |
| Jul 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% | - |
| Jul 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.84% | - |
| Jul 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.13% | - |
| Jul 18, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% | - |