Acerinox, S.A. (FRA:ACE1)
Germany
· Delayed Price · Currency is EUR 11.90
+0.03 (0.25%)
Last updated: Dec 4, 2025, 8:00 AM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% | - |
| Dec 3, 2025 | 11.97 | 12.02 | 11.87 | 11.87 | 11.87 | -0.75% | 3 |
| Dec 2, 2025 | 12.10 | 12.22 | 11.96 | 11.96 | 11.96 | -1.08% | 2 |
| Dec 1, 2025 | 12.02 | 12.21 | 12.02 | 12.09 | 12.09 | 0.08% | 10 |
| Nov 28, 2025 | 11.95 | 12.08 | 11.95 | 12.08 | 12.08 | 1.26% | 2 |
| Nov 27, 2025 | 11.95 | 12.04 | 11.93 | 11.93 | 11.93 | -0.33% | 8 |
| Nov 26, 2025 | 11.89 | 12.13 | 11.89 | 11.97 | 11.97 | 1.01% | 10 |
| Nov 25, 2025 | 11.64 | 11.85 | 11.61 | 11.85 | 11.85 | 1.72% | 136 |
| Nov 24, 2025 | 11.51 | 11.65 | 11.51 | 11.65 | 11.65 | 1.39% | - |
| Nov 21, 2025 | 11.48 | 11.49 | 11.45 | 11.49 | 11.49 | 0.26% | 90 |
| Nov 20, 2025 | 11.53 | 11.53 | 11.46 | 11.46 | 11.46 | -0.26% | - |
| Nov 19, 2025 | 11.25 | 11.49 | 11.25 | 11.49 | 11.49 | 2.04% | - |
| Nov 18, 2025 | 11.16 | 11.26 | 11.16 | 11.26 | 11.26 | 0.18% | - |
| Nov 17, 2025 | 11.34 | 11.34 | 11.24 | 11.24 | 11.24 | -0.88% | - |
| Nov 14, 2025 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | - | - |
| Nov 13, 2025 | 11.42 | 11.42 | 11.34 | 11.34 | 11.34 | -0.61% | - |
| Nov 12, 2025 | 11.21 | 11.41 | 11.21 | 11.41 | 11.41 | 1.97% | - |
| Nov 11, 2025 | 11.25 | 11.25 | 11.19 | 11.19 | 11.19 | -0.62% | - |
| Nov 10, 2025 | 11.33 | 11.33 | 11.24 | 11.26 | 11.26 | -0.09% | 1,515 |
| Nov 7, 2025 | 10.95 | 11.27 | 10.95 | 11.27 | 11.27 | 1.81% | 3,200 |
| Nov 6, 2025 | 11.04 | 11.07 | 11.04 | 11.07 | 11.07 | 0.27% | - |
| Nov 5, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.60% | - |
| Nov 4, 2025 | 11.10 | 11.22 | 11.10 | 11.22 | 11.22 | -0.18% | 9 |
| Nov 3, 2025 | 11.10 | 11.24 | 11.10 | 11.24 | 11.24 | 1.35% | - |
| Oct 31, 2025 | 11.38 | 11.38 | 11.09 | 11.09 | 11.09 | -2.72% | - |
| Oct 30, 2025 | 11.63 | 11.63 | 11.40 | 11.40 | 11.40 | -1.98% | - |
| Oct 29, 2025 | 12.04 | 12.04 | 11.63 | 11.63 | 11.63 | -3.41% | - |
| Oct 28, 2025 | 12.01 | 12.04 | 12.01 | 12.04 | 12.04 | 0.08% | - |
| Oct 27, 2025 | 11.96 | 12.03 | 11.96 | 12.03 | 12.03 | 1.26% | - |
| Oct 24, 2025 | 11.85 | 11.88 | 11.85 | 11.88 | 11.88 | 0.51% | - |
| Oct 23, 2025 | 11.80 | 11.82 | 11.80 | 11.82 | 11.82 | 0.42% | - |
| Oct 22, 2025 | 11.63 | 11.84 | 11.63 | 11.77 | 11.77 | 1.12% | 500 |
| Oct 21, 2025 | 11.71 | 11.71 | 11.64 | 11.64 | 11.64 | -0.68% | - |
| Oct 20, 2025 | 11.56 | 11.72 | 11.56 | 11.72 | 11.72 | 1.56% | - |
| Oct 17, 2025 | 11.43 | 11.54 | 11.43 | 11.54 | 11.54 | 0.35% | - |
| Oct 16, 2025 | 11.56 | 11.56 | 11.50 | 11.50 | 11.50 | -0.35% | - |
| Oct 15, 2025 | 11.78 | 11.78 | 11.54 | 11.54 | 11.54 | -1.54% | - |
| Oct 14, 2025 | 11.75 | 11.75 | 11.70 | 11.72 | 11.72 | -0.93% | 250 |
| Oct 13, 2025 | 11.71 | 11.86 | 11.71 | 11.83 | 11.83 | 1.89% | 100 |
| Oct 10, 2025 | 12.31 | 12.31 | 11.61 | 11.61 | 11.61 | -5.46% | - |
| Oct 9, 2025 | 12.49 | 12.49 | 12.28 | 12.28 | 12.28 | -0.08% | 100 |
| Oct 8, 2025 | 12.12 | 12.29 | 12.12 | 12.29 | 12.29 | 1.91% | - |
| Oct 7, 2025 | 11.78 | 12.06 | 11.78 | 12.06 | 12.06 | 2.20% | 420 |
| Oct 6, 2025 | 11.80 | 11.99 | 11.80 | 11.80 | 11.80 | 0.77% | 85 |
| Oct 3, 2025 | 11.50 | 11.71 | 11.50 | 11.71 | 11.71 | 1.91% | - |
| Oct 2, 2025 | 11.59 | 11.59 | 11.49 | 11.49 | 11.49 | -0.78% | 100 |
| Oct 1, 2025 | 10.96 | 11.58 | 10.96 | 11.58 | 11.58 | 5.56% | - |
| Sep 30, 2025 | 11.12 | 11.12 | 10.97 | 10.97 | 10.97 | -1.70% | 200 |
| Sep 29, 2025 | 11.29 | 11.29 | 11.16 | 11.16 | 11.16 | 0.54% | 1 |
| Sep 26, 2025 | 10.60 | 11.21 | 10.60 | 11.10 | 11.10 | 1.83% | 1,200 |
| Sep 25, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | -0.27% | - |
| Sep 24, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% | - |
| Sep 23, 2025 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | 0.37% | - |
| Sep 22, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | 0.18% | - |
| Sep 19, 2025 | 10.85 | 10.87 | 10.84 | 10.84 | 10.84 | -0.09% | 250 |
| Sep 18, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.09% | - |
| Sep 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.55% | - |
| Sep 16, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 200 |
| Sep 15, 2025 | 10.70 | 10.84 | 10.70 | 10.80 | 10.80 | 1.22% | 200 |
| Sep 12, 2025 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | - | - |
| Sep 11, 2025 | 10.54 | 10.73 | 10.54 | 10.67 | 10.67 | - | 200 |
| Sep 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | - |
| Sep 9, 2025 | 10.61 | 10.78 | 10.61 | 10.65 | 10.65 | 0.28% | 50 |
| Sep 8, 2025 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | 0.95% | 400 |
| Sep 5, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% | - |
| Sep 4, 2025 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 0.29% | - |
| Sep 3, 2025 | 10.37 | 10.46 | 10.37 | 10.46 | 10.46 | 0.77% | - |
| Sep 2, 2025 | 10.56 | 10.56 | 10.38 | 10.38 | 10.38 | -1.89% | - |
| Sep 1, 2025 | 10.48 | 10.58 | 10.48 | 10.58 | 10.58 | 1.05% | - |
| Aug 29, 2025 | 10.51 | 10.51 | 10.47 | 10.47 | 10.47 | -0.48% | - |
| Aug 28, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | -0.09% | - |
| Aug 27, 2025 | 10.63 | 10.63 | 10.53 | 10.53 | 10.53 | -0.94% | - |
| Aug 26, 2025 | 10.75 | 10.75 | 10.63 | 10.63 | 10.63 | -1.94% | - |
| Aug 25, 2025 | 10.68 | 10.84 | 10.68 | 10.84 | 10.84 | 1.40% | - |
| Aug 22, 2025 | 10.61 | 10.69 | 10.61 | 10.69 | 10.69 | 0.56% | - |
| Aug 21, 2025 | 10.78 | 10.78 | 10.63 | 10.63 | 10.63 | -1.57% | 10 |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% | - |
| Aug 19, 2025 | 10.65 | 10.81 | 10.65 | 10.81 | 10.81 | 1.50% | - |
| Aug 18, 2025 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.19% | 25 |
| Aug 15, 2025 | 10.60 | 10.82 | 10.60 | 10.63 | 10.63 | 0.28% | 20 |
| Aug 14, 2025 | 10.50 | 10.68 | 10.50 | 10.60 | 10.60 | 0.66% | 500 |
| Aug 13, 2025 | 10.46 | 10.53 | 10.46 | 10.53 | 10.53 | 0.77% | - |
| Aug 12, 2025 | 10.43 | 10.60 | 10.43 | 10.45 | 10.45 | 0.58% | 4 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.39 | 10.39 | 10.39 | -0.86% | - |
| Aug 8, 2025 | 10.30 | 10.48 | 10.30 | 10.48 | 10.48 | 1.75% | 5 |
| Aug 7, 2025 | 10.08 | 10.44 | 10.08 | 10.30 | 10.30 | 3.21% | 5 |
| Aug 6, 2025 | 9.91 | 9.98 | 9.91 | 9.98 | 9.98 | 1.27% | - |
| Aug 5, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -0.61% | - |
| Aug 4, 2025 | 9.93 | 10.05 | 9.92 | 9.92 | 9.92 | 0.51% | 100 |
| Aug 1, 2025 | 9.98 | 10.00 | 9.87 | 9.87 | 9.87 | -1.65% | 5,844 |
| Jul 31, 2025 | 10.13 | 10.13 | 10.03 | 10.03 | 10.03 | -0.30% | 1,240 |
| Jul 30, 2025 | 10.11 | 10.11 | 10.06 | 10.06 | 10.06 | -0.30% | - |
| Jul 29, 2025 | 10.22 | 10.22 | 10.09 | 10.09 | 10.09 | -0.79% | - |
| Jul 28, 2025 | 10.40 | 10.40 | 10.17 | 10.17 | 10.17 | 0.89% | 500 |
| Jul 25, 2025 | 10.21 | 10.21 | 10.06 | 10.08 | 10.08 | -1.75% | 400 |
| Jul 24, 2025 | 10.67 | 10.67 | 10.26 | 10.26 | 10.26 | -3.75% | - |
| Jul 23, 2025 | 10.89 | 10.89 | 10.66 | 10.66 | 10.66 | -1.11% | - |
| Jul 22, 2025 | 10.67 | 10.78 | 10.67 | 10.78 | 10.78 | 0.94% | - |
| Jul 21, 2025 | 10.26 | 10.85 | 10.26 | 10.68 | 10.68 | 0.75% | 100 |
| Jul 18, 2025 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | - | 100 |