Acerinox, S.A. (BME:ACX)
Spain
· Delayed Price · Currency is EUR 13.24
-0.29 (-2.14%)
Mar 2, 2026, 11:37 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.00 | 13.60 | 12.90 | 13.53 | 13.53 | 2.50% | 1,823,684 |
| Feb 26, 2026 | 13.33 | 13.38 | 13.10 | 13.20 | 13.20 | -0.90% | 1,039,217 |
| Feb 25, 2026 | 13.25 | 13.33 | 13.10 | 13.32 | 13.32 | 1.06% | 842,631 |
| Feb 24, 2026 | 13.32 | 13.36 | 13.13 | 13.18 | 13.18 | -0.30% | 815,385 |
| Feb 23, 2026 | 13.19 | 13.32 | 13.09 | 13.22 | 13.22 | 0.30% | 895,542 |
| Feb 20, 2026 | 13.10 | 13.29 | 13.09 | 13.18 | 13.18 | 0.69% | 965,825 |
| Feb 19, 2026 | 13.31 | 13.37 | 13.07 | 13.09 | 13.09 | -2.53% | 749,957 |
| Feb 18, 2026 | 13.30 | 13.45 | 13.24 | 13.43 | 13.43 | 1.90% | 1,401,593 |
| Feb 17, 2026 | 13.34 | 13.40 | 13.05 | 13.18 | 13.18 | -1.64% | 1,526,793 |
| Feb 16, 2026 | 13.11 | 13.44 | 13.02 | 13.40 | 13.40 | 2.13% | 952,864 |
| Feb 13, 2026 | 13.71 | 13.79 | 12.65 | 13.12 | 13.12 | -4.58% | 4,218,753 |
| Feb 12, 2026 | 14.00 | 14.10 | 13.64 | 13.75 | 13.75 | -1.29% | 1,983,917 |
| Feb 11, 2026 | 13.68 | 13.98 | 13.68 | 13.93 | 13.93 | 2.20% | 1,437,702 |
| Feb 10, 2026 | 13.43 | 13.69 | 13.38 | 13.63 | 13.63 | 1.87% | 1,496,675 |
| Feb 9, 2026 | 13.35 | 13.41 | 13.26 | 13.38 | 13.38 | 0.53% | 891,241 |
| Feb 6, 2026 | 12.59 | 13.32 | 12.57 | 13.31 | 13.31 | 5.13% | 2,202,469 |
| Feb 5, 2026 | 12.50 | 12.74 | 12.41 | 12.66 | 12.66 | 1.20% | 1,085,628 |
| Feb 4, 2026 | 12.84 | 12.84 | 12.51 | 12.51 | 12.51 | -2.65% | 1,112,902 |
| Feb 3, 2026 | 12.69 | 12.88 | 12.60 | 12.85 | 12.85 | 2.47% | 1,410,863 |
| Feb 2, 2026 | 12.19 | 12.62 | 12.10 | 12.54 | 12.54 | 0.24% | 948,889 |
| Jan 30, 2026 | 12.31 | 12.53 | 12.22 | 12.51 | 12.51 | 1.13% | 2,101,506 |
| Jan 29, 2026 | 12.53 | 12.61 | 12.07 | 12.37 | 12.37 | -3.43% | 2,168,125 |
| Jan 28, 2026 | 13.00 | 13.07 | 12.75 | 12.81 | 12.81 | -1.16% | 780,129 |
| Jan 27, 2026 | 12.93 | 13.00 | 12.77 | 12.96 | 12.96 | - | 824,593 |
| Jan 26, 2026 | 13.15 | 13.15 | 12.84 | 12.96 | 12.96 | -1.14% | 1,045,836 |
| Jan 23, 2026 | 13.36 | 13.36 | 13.07 | 13.11 | 13.11 | -2.38% | 1,062,948 |
| Jan 22, 2026 | 13.03 | 13.46 | 13.00 | 13.43 | 13.43 | 4.19% | 1,909,758 |
| Jan 21, 2026 | 12.71 | 12.93 | 12.70 | 12.89 | 12.89 | -0.31% | 837,252 |
| Jan 20, 2026 | 13.10 | 13.13 | 12.83 | 12.93 | 12.68 | -2.19% | 1,405,684 |
| Jan 19, 2026 | 13.17 | 13.31 | 13.03 | 13.22 | 12.96 | -0.23% | 995,683 |
| Jan 16, 2026 | 13.44 | 13.50 | 13.23 | 13.25 | 12.99 | -1.63% | 1,356,493 |
| Jan 15, 2026 | 13.28 | 13.49 | 13.20 | 13.47 | 13.21 | 1.89% | 1,966,752 |
| Jan 14, 2026 | 13.35 | 13.35 | 13.04 | 13.22 | 12.96 | -0.90% | 1,394,535 |
| Jan 13, 2026 | 13.29 | 13.37 | 13.05 | 13.34 | 13.08 | 0.83% | 1,843,348 |
| Jan 12, 2026 | 13.30 | 13.32 | 13.10 | 13.23 | 12.97 | 0.53% | 1,222,793 |
| Jan 9, 2026 | 13.21 | 13.23 | 13.06 | 13.16 | 12.90 | 0.23% | 984,844 |
| Jan 8, 2026 | 13.32 | 13.32 | 13.01 | 13.13 | 12.88 | -1.28% | 1,414,385 |
| Jan 7, 2026 | 13.08 | 13.30 | 13.04 | 13.30 | 13.04 | 2.15% | 1,672,179 |
| Jan 6, 2026 | 13.15 | 13.15 | 12.90 | 13.02 | 12.77 | -0.38% | 698,274 |
| Jan 5, 2026 | 13.14 | 13.19 | 12.91 | 13.07 | 12.82 | 0.54% | 1,643,326 |
| Jan 2, 2026 | 12.70 | 13.00 | 12.53 | 13.00 | 12.75 | 2.69% | 1,524,472 |
| Dec 31, 2025 | 12.60 | 12.66 | 12.57 | 12.66 | 12.41 | 0.24% | 598,327 |
| Dec 30, 2025 | 12.42 | 12.66 | 12.35 | 12.63 | 12.38 | 2.43% | 1,221,196 |
| Dec 29, 2025 | 12.17 | 12.44 | 12.08 | 12.33 | 12.09 | 1.82% | 963,544 |
| Dec 24, 2025 | 12.08 | 12.14 | 12.05 | 12.11 | 11.87 | 0.33% | 148,645 |
| Dec 23, 2025 | 12.01 | 12.08 | 11.95 | 12.07 | 11.84 | 0.50% | 357,449 |
| Dec 22, 2025 | 11.95 | 12.01 | 11.80 | 12.01 | 11.78 | 0.84% | 525,296 |
| Dec 19, 2025 | 11.96 | 11.96 | 11.81 | 11.91 | 11.68 | -0.75% | 700,462 |
| Dec 18, 2025 | 11.94 | 12.04 | 11.85 | 12.00 | 11.77 | 0.84% | 681,293 |
| Dec 17, 2025 | 12.22 | 12.26 | 11.90 | 11.90 | 11.67 | -2.46% | 600,830 |
| Dec 16, 2025 | 12.11 | 12.37 | 12.08 | 12.20 | 11.96 | 0.99% | 1,166,411 |
| Dec 15, 2025 | 12.03 | 12.12 | 11.96 | 12.08 | 11.85 | 0.83% | 637,301 |
| Dec 12, 2025 | 11.90 | 12.13 | 11.87 | 11.98 | 11.75 | 0.76% | 907,870 |
| Dec 11, 2025 | 11.86 | 11.90 | 11.77 | 11.89 | 11.66 | 1.19% | 910,439 |
| Dec 10, 2025 | 11.91 | 11.91 | 11.75 | 11.75 | 11.52 | -1.18% | 514,934 |
| Dec 9, 2025 | 11.94 | 12.03 | 11.86 | 11.89 | 11.66 | -0.34% | 508,401 |
| Dec 8, 2025 | 11.79 | 11.99 | 11.72 | 11.93 | 11.70 | 1.62% | 378,643 |
| Dec 5, 2025 | 11.90 | 11.93 | 11.66 | 11.74 | 11.51 | -0.51% | 674,371 |
| Dec 4, 2025 | 11.97 | 12.00 | 11.79 | 11.80 | 11.57 | -1.09% | 796,559 |
| Dec 3, 2025 | 12.12 | 12.17 | 11.93 | 11.93 | 11.70 | -0.83% | 605,077 |
| Dec 2, 2025 | 12.17 | 12.21 | 12.03 | 12.03 | 11.80 | -1.31% | 458,268 |
| Dec 1, 2025 | 12.22 | 12.28 | 12.07 | 12.19 | 11.95 | 0.16% | 721,585 |
| Nov 28, 2025 | 12.04 | 12.22 | 12.00 | 12.17 | 11.93 | 1.08% | 729,631 |
| Nov 27, 2025 | 12.14 | 12.14 | 12.00 | 12.04 | 11.81 | -0.25% | 585,365 |
| Nov 26, 2025 | 11.98 | 12.26 | 11.93 | 12.07 | 11.84 | 1.34% | 2,266,975 |
| Nov 25, 2025 | 11.76 | 11.93 | 11.62 | 11.91 | 11.68 | 1.36% | 528,900 |
| Nov 24, 2025 | 11.63 | 11.88 | 11.59 | 11.75 | 11.52 | 1.91% | 771,673 |
| Nov 21, 2025 | 11.49 | 11.61 | 11.34 | 11.53 | 11.31 | -1.71% | 468,277 |
| Nov 20, 2025 | 11.60 | 11.78 | 11.53 | 11.73 | 11.50 | 1.56% | 1,351,396 |
| Nov 19, 2025 | 11.25 | 11.56 | 11.18 | 11.55 | 11.33 | 2.12% | 755,047 |
| Nov 18, 2025 | 11.21 | 11.33 | 11.15 | 11.31 | 11.09 | -0.79% | 572,535 |
| Nov 17, 2025 | 11.41 | 11.46 | 11.35 | 11.40 | 11.18 | -0.52% | 279,506 |
| Nov 14, 2025 | 11.39 | 11.46 | 11.24 | 11.46 | 11.24 | -0.17% | 334,609 |
| Nov 13, 2025 | 11.56 | 11.59 | 11.48 | 11.48 | 11.26 | -0.17% | 422,228 |
| Nov 12, 2025 | 11.32 | 11.54 | 11.29 | 11.50 | 11.28 | 2.13% | 750,432 |
| Nov 11, 2025 | 11.35 | 11.35 | 11.22 | 11.26 | 11.04 | -0.35% | 661,616 |
| Nov 10, 2025 | 11.37 | 11.37 | 11.22 | 11.30 | 11.08 | 0.27% | 588,500 |
| Nov 7, 2025 | 11.15 | 11.30 | 11.10 | 11.27 | 11.05 | 1.17% | 883,838 |
| Nov 6, 2025 | 11.16 | 11.31 | 11.12 | 11.14 | 10.92 | -0.09% | 455,781 |
| Nov 5, 2025 | 11.15 | 11.24 | 11.10 | 11.15 | 10.93 | -0.54% | 422,280 |
| Nov 4, 2025 | 11.16 | 11.28 | 11.03 | 11.21 | 10.99 | -1.15% | 741,653 |
| Nov 3, 2025 | 11.19 | 11.42 | 11.19 | 11.34 | 11.12 | 1.43% | 987,704 |
| Oct 31, 2025 | 11.36 | 11.42 | 11.04 | 11.18 | 10.96 | -2.87% | 2,387,661 |
| Oct 30, 2025 | 11.80 | 11.82 | 11.44 | 11.51 | 11.29 | -1.88% | 1,022,748 |
| Oct 29, 2025 | 12.13 | 12.13 | 11.72 | 11.73 | 11.50 | -3.14% | 1,216,109 |
| Oct 28, 2025 | 12.02 | 12.17 | 11.96 | 12.11 | 11.87 | 0.25% | 765,190 |
| Oct 27, 2025 | 12.04 | 12.16 | 12.03 | 12.08 | 11.85 | 0.67% | 596,802 |
| Oct 24, 2025 | 11.95 | 12.02 | 11.89 | 12.00 | 11.77 | 0.84% | 374,471 |
| Oct 23, 2025 | 11.97 | 12.04 | 11.85 | 11.90 | 11.67 | 0.25% | 388,873 |
| Oct 22, 2025 | 11.74 | 11.98 | 11.74 | 11.87 | 11.64 | 0.85% | 1,652,239 |
| Oct 21, 2025 | 11.81 | 11.86 | 11.64 | 11.77 | 11.54 | -0.25% | 472,199 |
| Oct 20, 2025 | 11.67 | 11.83 | 11.59 | 11.80 | 11.57 | 1.99% | 416,453 |
| Oct 17, 2025 | 11.57 | 11.66 | 11.41 | 11.57 | 11.35 | -0.69% | 740,737 |
| Oct 16, 2025 | 11.70 | 11.73 | 11.57 | 11.65 | 11.42 | -0.17% | 384,720 |
| Oct 15, 2025 | 11.86 | 11.86 | 11.67 | 11.67 | 11.44 | -0.68% | 604,026 |
| Oct 14, 2025 | 11.81 | 11.81 | 11.59 | 11.75 | 11.52 | -1.43% | 816,976 |
| Oct 13, 2025 | 11.91 | 11.99 | 11.84 | 11.92 | 11.69 | 0.68% | 684,783 |
| Oct 10, 2025 | 12.30 | 12.30 | 11.84 | 11.84 | 11.61 | -4.44% | 1,140,298 |
| Oct 9, 2025 | 12.57 | 12.62 | 12.33 | 12.39 | 12.15 | -0.88% | 798,804 |
| Oct 8, 2025 | 12.15 | 12.55 | 12.14 | 12.50 | 12.26 | 3.56% | 1,814,561 |