Acerinox, S.A. (BME:ACX)
Spain
· Delayed Price · Currency is EUR 11.74
-0.06 (-0.51%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 11.00 | 11.33 | 11.00 | 11.28 | 11.28 | 2.83% | 1,667,536 |
| Sep 25, 2025 | 11.08 | 11.14 | 10.91 | 10.97 | 10.97 | -0.72% | 384,445 |
| Sep 24, 2025 | 11.03 | 11.12 | 10.91 | 11.05 | 11.05 | 0.09% | 506,891 |
| Sep 23, 2025 | 11.05 | 11.14 | 10.97 | 11.04 | 11.04 | 0.91% | 782,537 |
| Sep 22, 2025 | 10.93 | 11.04 | 10.81 | 10.94 | 10.94 | 0.09% | 750,557 |
| Sep 19, 2025 | 10.98 | 11.06 | 10.81 | 10.93 | 10.93 | -0.18% | 1,754,014 |
| Sep 18, 2025 | 10.89 | 11.01 | 10.85 | 10.95 | 10.95 | 0.74% | 766,526 |
| Sep 17, 2025 | 10.82 | 10.88 | 10.78 | 10.87 | 10.87 | 0.09% | 398,784 |
| Sep 16, 2025 | 10.90 | 10.93 | 10.81 | 10.86 | 10.86 | 0.18% | 458,941 |
| Sep 15, 2025 | 10.84 | 10.91 | 10.81 | 10.84 | 10.84 | 0.74% | 361,981 |
| Sep 12, 2025 | 10.85 | 11.00 | 10.75 | 10.76 | 10.76 | -0.55% | 553,621 |
| Sep 11, 2025 | 10.67 | 10.86 | 10.65 | 10.82 | 10.82 | 1.69% | 663,117 |
| Sep 10, 2025 | 10.73 | 10.87 | 10.64 | 10.64 | 10.64 | -0.75% | 434,862 |
| Sep 9, 2025 | 10.72 | 10.88 | 10.72 | 10.72 | 10.72 | -0.09% | 477,767 |
| Sep 8, 2025 | 10.77 | 10.85 | 10.66 | 10.73 | 10.73 | 0.09% | 361,128 |
| Sep 5, 2025 | 10.62 | 10.91 | 10.62 | 10.72 | 10.72 | 1.32% | 1,103,782 |
| Sep 4, 2025 | 10.48 | 10.60 | 10.48 | 10.58 | 10.58 | 0.28% | 355,018 |
| Sep 3, 2025 | 10.48 | 10.70 | 10.46 | 10.55 | 10.55 | 0.76% | 385,302 |
| Sep 2, 2025 | 10.60 | 10.64 | 10.45 | 10.47 | 10.47 | -1.60% | 503,234 |
| Sep 1, 2025 | 10.54 | 10.66 | 10.54 | 10.64 | 10.64 | 0.85% | 323,618 |
| Aug 29, 2025 | 10.66 | 10.70 | 10.52 | 10.55 | 10.55 | -0.94% | 477,973 |
| Aug 28, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.65 | 0.28% | 345,319 |
| Aug 27, 2025 | 10.71 | 10.76 | 10.61 | 10.62 | 10.62 | -0.75% | 357,613 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.69 | 10.70 | 10.70 | -1.74% | 622,903 |
| Aug 25, 2025 | 10.80 | 10.91 | 10.77 | 10.89 | 10.89 | 0.83% | 430,047 |
| Aug 22, 2025 | 10.69 | 10.82 | 10.67 | 10.80 | 10.80 | 0.65% | 445,900 |
| Aug 21, 2025 | 10.89 | 10.91 | 10.66 | 10.73 | 10.73 | -1.47% | 695,118 |
| Aug 20, 2025 | 10.90 | 10.93 | 10.84 | 10.89 | 10.89 | -0.55% | 345,082 |
| Aug 19, 2025 | 10.69 | 11.01 | 10.69 | 10.95 | 10.95 | 2.43% | 1,555,624 |
| Aug 18, 2025 | 10.69 | 10.70 | 10.55 | 10.69 | 10.69 | -0.28% | 578,047 |
| Aug 15, 2025 | 10.68 | 10.85 | 10.68 | 10.72 | 10.72 | 0.47% | 1,182,943 |
| Aug 14, 2025 | 10.58 | 10.67 | 10.56 | 10.67 | 10.67 | 0.57% | 415,292 |
| Aug 13, 2025 | 10.63 | 10.63 | 10.54 | 10.61 | 10.61 | 0.09% | 401,563 |
| Aug 12, 2025 | 10.52 | 10.64 | 10.47 | 10.60 | 10.60 | 1.15% | 532,771 |
| Aug 11, 2025 | 10.60 | 10.61 | 10.46 | 10.48 | 10.48 | -0.66% | 502,895 |
| Aug 8, 2025 | 10.44 | 10.57 | 10.43 | 10.55 | 10.55 | 1.44% | 1,037,558 |
| Aug 7, 2025 | 10.12 | 10.43 | 10.09 | 10.40 | 10.40 | 3.28% | 1,161,586 |
| Aug 6, 2025 | 10.00 | 10.12 | 9.95 | 10.07 | 10.07 | 1.31% | 455,843 |
| Aug 5, 2025 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | -0.30% | 490,218 |
| Aug 4, 2025 | 10.02 | 10.05 | 9.93 | 9.97 | 9.97 | 0.25% | 1,134,614 |
| Aug 1, 2025 | 10.06 | 10.15 | 9.93 | 9.95 | 9.95 | -1.83% | 750,425 |
| Jul 31, 2025 | 10.13 | 10.17 | 9.96 | 10.13 | 10.13 | -0.39% | 850,393 |
| Jul 30, 2025 | 10.20 | 10.27 | 10.13 | 10.17 | 10.17 | -0.20% | 605,247 |
| Jul 29, 2025 | 10.27 | 10.31 | 10.17 | 10.19 | 10.19 | -0.78% | 715,241 |
| Jul 28, 2025 | 10.19 | 10.45 | 10.17 | 10.27 | 10.27 | 1.28% | 1,559,838 |
| Jul 25, 2025 | 10.28 | 10.28 | 10.08 | 10.14 | 10.14 | -1.27% | 1,673,464 |
| Jul 24, 2025 | 10.52 | 10.61 | 10.23 | 10.27 | 10.27 | -4.73% | 4,153,668 |
| Jul 23, 2025 | 10.90 | 10.94 | 10.77 | 10.78 | 10.78 | -0.65% | 606,994 |
| Jul 22, 2025 | 10.85 | 10.89 | 10.76 | 10.85 | 10.85 | 0.28% | 462,081 |
| Jul 21, 2025 | 10.57 | 10.91 | 10.56 | 10.82 | 10.82 | 2.66% | 1,209,514 |