Acerinox, S.A. (VIE:ACX)
Austria
· Delayed Price · Currency is EUR 12.06
-0.40 (-3.21%)
Mar 9, 2026, 3:30 PM CET
Acerinox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.95 | 12.01 | 11.95 | 12.01 | - | -3.61% | - |
| Mar 6, 2026 | 12.74 | 12.74 | 12.42 | 12.46 | 12.46 | -2.88% | - |
| Mar 5, 2026 | 12.65 | 12.93 | 12.65 | 12.83 | 12.83 | -0.23% | - |
| Mar 4, 2026 | 12.28 | 12.86 | 12.28 | 12.86 | 12.86 | 5.76% | - |
| Mar 3, 2026 | 13.01 | 13.01 | 12.16 | 12.16 | 12.16 | -9.32% | - |
| Mar 2, 2026 | 12.90 | 13.42 | 12.90 | 13.41 | 13.41 | 0.45% | - |
| Feb 27, 2026 | 13.37 | 13.37 | 13.29 | 13.35 | 13.35 | 1.44% | - |
| Feb 26, 2026 | 13.26 | 13.26 | 13.16 | 13.16 | 13.16 | -0.38% | - |
| Feb 25, 2026 | 13.19 | 13.25 | 13.15 | 13.21 | 13.21 | 0.15% | - |
| Feb 24, 2026 | 13.31 | 13.31 | 13.19 | 13.19 | 13.19 | -0.68% | - |
| Feb 23, 2026 | 13.28 | 13.29 | 13.17 | 13.28 | 13.28 | 0.76% | - |
| Feb 20, 2026 | 13.16 | 13.25 | 13.16 | 13.18 | 13.18 | 0.53% | - |
| Feb 19, 2026 | 13.31 | 13.31 | 13.11 | 13.11 | 13.11 | -1.50% | - |
| Feb 18, 2026 | 13.32 | 13.41 | 13.31 | 13.31 | 13.31 | 1.14% | - |
| Feb 17, 2026 | 13.36 | 13.36 | 13.16 | 13.16 | 13.16 | -1.64% | - |
| Feb 16, 2026 | 13.20 | 13.38 | 13.20 | 13.38 | 13.38 | 4.21% | - |
| Feb 13, 2026 | 13.70 | 13.70 | 12.76 | 12.84 | 12.84 | -6.07% | - |
| Feb 12, 2026 | 14.02 | 14.06 | 13.67 | 13.67 | 13.67 | -1.51% | - |
| Feb 11, 2026 | 13.72 | 13.88 | 13.72 | 13.88 | 13.88 | 1.98% | - |
| Feb 10, 2026 | 13.39 | 13.61 | 13.39 | 13.61 | 13.61 | 1.72% | - |
| Feb 9, 2026 | 13.29 | 13.38 | 13.29 | 13.38 | 13.38 | 1.44% | - |
| Feb 6, 2026 | 12.73 | 13.19 | 12.73 | 13.19 | 13.19 | 4.60% | - |
| Feb 5, 2026 | 12.46 | 12.72 | 12.46 | 12.61 | 12.61 | -0.16% | - |
| Feb 4, 2026 | 12.74 | 12.74 | 12.63 | 12.63 | 12.63 | -0.86% | - |
| Feb 3, 2026 | 12.67 | 12.74 | 12.62 | 12.74 | 12.74 | 1.68% | - |
| Feb 2, 2026 | 12.26 | 12.54 | 12.26 | 12.53 | 12.53 | 1.21% | - |
| Jan 30, 2026 | 12.29 | 12.38 | 12.29 | 12.38 | 12.38 | -1.35% | - |
| Jan 29, 2026 | 12.44 | 12.55 | 12.44 | 12.55 | 12.55 | -2.56% | - |
| Jan 28, 2026 | 13.01 | 13.01 | 12.82 | 12.88 | 12.88 | -0.23% | - |
| Jan 27, 2026 | 12.83 | 12.91 | 12.78 | 12.91 | 12.91 | -1.15% | - |
| Jan 26, 2026 | 13.09 | 13.09 | 12.94 | 13.06 | 13.06 | -0.99% | - |
| Jan 23, 2026 | 13.26 | 13.26 | 13.18 | 13.19 | 13.19 | -1.12% | - |
| Jan 22, 2026 | 13.07 | 13.43 | 13.07 | 13.34 | 13.34 | 3.81% | - |
| Jan 21, 2026 | 12.73 | 12.89 | 12.73 | 12.85 | 12.85 | -0.77% | - |
| Jan 20, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.70 | -2.34% | - |
| Jan 19, 2026 | 13.11 | 13.26 | 13.11 | 13.26 | 13.00 | -0.97% | - |
| Jan 16, 2026 | 13.44 | 13.44 | 13.32 | 13.39 | 13.13 | -0.15% | - |
| Jan 15, 2026 | 13.29 | 13.41 | 13.24 | 13.41 | 13.15 | 2.29% | - |
| Jan 14, 2026 | 13.26 | 13.26 | 13.06 | 13.11 | 12.86 | 0.08% | - |
| Jan 13, 2026 | 13.25 | 13.25 | 13.07 | 13.10 | 12.85 | -0.46% | - |
| Jan 12, 2026 | 13.18 | 13.18 | 13.12 | 13.16 | 12.90 | 0.23% | - |
| Jan 9, 2026 | 13.09 | 13.17 | 13.09 | 13.13 | 12.88 | 0.31% | - |
| Jan 8, 2026 | 13.23 | 13.23 | 13.06 | 13.09 | 12.84 | -0.91% | - |
| Jan 7, 2026 | 13.10 | 13.21 | 13.09 | 13.21 | 12.95 | 1.15% | - |
| Jan 6, 2026 | 13.01 | 13.06 | 13.00 | 13.06 | 12.81 | -0.31% | - |
| Jan 5, 2026 | 13.11 | 13.11 | 13.00 | 13.10 | 12.85 | 1.31% | - |
| Jan 2, 2026 | 12.69 | 12.98 | 12.69 | 12.93 | 12.68 | 2.46% | - |
| Dec 30, 2025 | 12.43 | 12.64 | 12.43 | 12.62 | 12.38 | 1.61% | - |
| Dec 29, 2025 | 12.13 | 12.42 | 12.13 | 12.42 | 12.18 | 3.07% | - |
| Dec 23, 2025 | 11.94 | 12.06 | 11.94 | 12.05 | 11.82 | 1.43% | - |
| Dec 22, 2025 | 11.94 | 11.94 | 11.82 | 11.88 | 11.65 | - | - |
| Dec 19, 2025 | 11.92 | 11.92 | 11.83 | 11.88 | 11.65 | -1.00% | - |
| Dec 18, 2025 | 11.92 | 12.00 | 11.92 | 12.00 | 11.77 | -0.83% | - |
| Dec 17, 2025 | 12.21 | 12.21 | 12.10 | 12.10 | 11.87 | -0.58% | - |
| Dec 16, 2025 | 12.14 | 12.25 | 12.14 | 12.17 | 11.93 | 1.16% | - |
| Dec 15, 2025 | 12.01 | 12.03 | 12.01 | 12.03 | 11.80 | -0.58% | - |
| Dec 12, 2025 | 11.91 | 12.10 | 11.91 | 12.10 | 11.87 | 1.94% | - |
| Dec 11, 2025 | 11.81 | 11.87 | 11.81 | 11.87 | 11.64 | 0.34% | - |
| Dec 10, 2025 | 11.89 | 11.89 | 11.83 | 11.83 | 11.60 | -1.00% | - |
| Dec 9, 2025 | 11.86 | 11.99 | 11.86 | 11.95 | 11.72 | 0.34% | - |
| Dec 8, 2025 | 11.77 | 11.96 | 11.77 | 11.91 | 11.68 | 1.28% | - |
| Dec 5, 2025 | 11.91 | 11.91 | 11.72 | 11.76 | 11.53 | -1.09% | - |
| Dec 4, 2025 | 11.84 | 11.94 | 11.84 | 11.89 | 11.66 | -0.59% | - |
| Dec 3, 2025 | 12.12 | 12.12 | 11.96 | 11.96 | 11.73 | -1.48% | - |
| Dec 2, 2025 | 12.16 | 12.17 | 12.14 | 12.14 | 11.90 | - | - |
| Dec 1, 2025 | 12.22 | 12.22 | 12.11 | 12.14 | 11.90 | -0.33% | - |
| Nov 28, 2025 | 12.02 | 12.18 | 12.02 | 12.18 | 11.94 | 1.08% | - |
| Nov 27, 2025 | 12.09 | 12.09 | 12.00 | 12.05 | 11.82 | -0.08% | - |
| Nov 26, 2025 | 12.06 | 12.09 | 12.06 | 12.06 | 11.83 | 1.94% | - |
| Nov 25, 2025 | 11.74 | 11.83 | 11.67 | 11.83 | 11.60 | 1.81% | - |
| Nov 24, 2025 | 11.74 | 11.76 | 11.62 | 11.62 | 11.39 | 1.13% | - |
| Nov 21, 2025 | 11.48 | 11.49 | 11.48 | 11.49 | 11.27 | -1.88% | - |
| Nov 20, 2025 | 11.60 | 11.71 | 11.56 | 11.71 | 11.48 | 2.00% | - |
| Nov 19, 2025 | 11.28 | 11.48 | 11.23 | 11.48 | 11.26 | 2.14% | - |
| Nov 18, 2025 | 11.18 | 11.29 | 11.18 | 11.24 | 11.02 | -1.14% | - |
| Nov 17, 2025 | 11.42 | 11.42 | 11.37 | 11.37 | 11.15 | 0.71% | - |
| Nov 14, 2025 | 11.35 | 11.35 | 11.29 | 11.29 | 11.07 | -2.34% | - |
| Nov 13, 2025 | 11.54 | 11.58 | 11.54 | 11.56 | 11.34 | 1.05% | - |
| Nov 12, 2025 | 11.36 | 11.44 | 11.32 | 11.44 | 11.22 | 1.33% | - |
| Nov 11, 2025 | 11.31 | 11.31 | 11.27 | 11.29 | 11.07 | -0.09% | - |
| Nov 10, 2025 | 11.33 | 11.33 | 11.26 | 11.30 | 11.08 | 1.44% | - |
| Nov 7, 2025 | 11.16 | 11.19 | 11.14 | 11.14 | 10.92 | -0.62% | - |
| Nov 6, 2025 | 11.27 | 11.27 | 11.21 | 11.21 | 10.99 | 0.72% | - |
| Nov 5, 2025 | 11.16 | 11.18 | 11.13 | 11.13 | 10.91 | -0.80% | - |
| Nov 4, 2025 | 11.10 | 11.22 | 11.10 | 11.22 | 11.00 | -1.58% | - |
| Nov 3, 2025 | 11.24 | 11.40 | 11.24 | 11.40 | 11.18 | 1.88% | - |
| Oct 31, 2025 | 11.34 | 11.34 | 11.18 | 11.19 | 10.97 | -3.28% | - |
| Oct 30, 2025 | 11.78 | 11.78 | 11.57 | 11.57 | 11.35 | -2.20% | - |
| Oct 29, 2025 | 12.04 | 12.04 | 11.83 | 11.83 | 11.60 | -2.87% | - |
| Oct 28, 2025 | 12.01 | 12.18 | 12.01 | 12.18 | 11.94 | 0.50% | - |
| Oct 27, 2025 | 12.03 | 12.12 | 12.03 | 12.12 | 11.88 | 0.92% | - |
| Oct 24, 2025 | 11.92 | 12.01 | 11.90 | 12.01 | 11.78 | 0.67% | - |
| Oct 23, 2025 | 12.01 | 12.01 | 11.90 | 11.93 | 11.70 | -0.25% | - |
| Oct 22, 2025 | 11.81 | 11.96 | 11.81 | 11.96 | 11.73 | 2.22% | - |
| Oct 21, 2025 | 11.85 | 11.85 | 11.70 | 11.70 | 11.47 | -0.85% | - |
| Oct 20, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.57 | 1.81% | - |
| Oct 17, 2025 | 11.53 | 11.59 | 11.45 | 11.59 | 11.37 | -1.11% | - |
| Oct 16, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.49 | -0.26% | - |
| Oct 15, 2025 | 11.82 | 11.82 | 11.72 | 11.75 | 11.52 | 0.43% | - |
| Oct 14, 2025 | 11.72 | 11.73 | 11.60 | 11.70 | 11.47 | -1.76% | 200 |