Acerinox SA ACX
BME · Spain · Non-Energy Minerals
€17.07-0.29 (-1.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.07 | -1.67% | €17.21 | €17.43 | €17.01 | 551.62K |
| 2026-09-30 | €17.36 | +0.99% | €17.30 | €17.43 | €17.18 | 406.30K |
| 2026-09-29 | €17.19 | -1.32% | €17.48 | €17.56 | €17.19 | 378.74K |
| 2026-09-28 | €17.42 | 0.00% | €17.40 | €17.54 | €17.18 | 373.87K |
| 2026-09-25 | €17.42 | +0.58% | €17.48 | €17.82 | €17.42 | 396.74K |
| 2026-09-24 | €17.32 | -1.20% | €17.47 | €17.69 | €17.32 | 267.58K |
| 2026-09-23 | €17.53 | +0.40% | €17.55 | €17.61 | €17.43 | 263.77K |
| 2026-09-22 | €17.46 | +0.98% | €17.40 | €17.75 | €17.18 | 470.43K |
| 2026-09-21 | €17.29 | +0.64% | €17.39 | €17.44 | €17.17 | 428.90K |
| 2026-09-18 | €17.18 | -2.88% | €17.57 | €17.58 | €17.14 | 773.55K |
| 2026-09-17 | €17.69 | +0.57% | €17.61 | €17.83 | €17.59 | 720.87K |
| 2026-09-16 | €17.59 | -0.06% | €17.67 | €17.67 | €17.45 | 630.93K |
| 2026-09-15 | €17.60 | +2.50% | €17.11 | €17.67 | €17.08 | 422.66K |
| 2026-09-14 | €17.17 | -1.60% | €17.30 | €17.42 | €17.05 | 512.02K |
| 2026-09-11 | €17.45 | -0.85% | €17.61 | €17.67 | €17.35 | 496.27K |
| 2026-09-10 | €17.60 | -1.57% | €17.86 | €17.88 | €17.45 | 425.92K |
| 2026-09-09 | €17.88 | -0.45% | €18.01 | €18.10 | €17.62 | 492.21K |
| 2026-09-08 | €17.96 | -1.75% | €18.33 | €18.41 | €17.94 | 509.73K |
| 2026-09-07 | €18.28 | -0.44% | €18.41 | €18.50 | €18.28 | 436.46K |
| 2026-09-04 | €18.36 | +1.38% | €18.03 | €18.49 | €18.00 | 726.60K |
| 2026-09-03 | €18.11 | +2.84% | €17.94 | €18.28 | €17.87 | 927.72K |
| 2026-09-02 | €17.61 | -0.79% | €17.58 | €17.83 | €17.28 | 471.62K |
| 2026-09-01 | €17.75 | -0.95% | €18.09 | €18.21 | €17.49 | 640.59K |
| 2026-08-31 | €17.92 | +0.28% | €17.87 | €18.11 | €17.84 | 828.90K |
| 2026-08-28 | €17.87 | +0.17% | €17.91 | €18.08 | €17.84 | 521.99K |
| 2026-08-27 | €17.84 | +0.22% | €17.89 | €17.98 | €17.73 | 582.95K |
| 2026-08-26 | €17.80 | +3.19% | €17.32 | €17.89 | €17.32 | 671.31K |
| 2026-08-25 | €17.25 | +0.41% | €17.39 | €17.58 | €17.25 | 705.87K |
| 2026-08-24 | €17.18 | +0.17% | €17.10 | €17.37 | €17.10 | 329.43K |
| 2026-08-21 | €17.15 | +0.82% | €17.14 | €17.30 | €17.08 | 423.44K |
| 2026-08-20 | €17.01 | -2.74% | €17.36 | €17.46 | €16.64 | 1.00M |
| 2026-08-19 | €17.49 | -0.06% | €17.58 | €17.71 | €17.43 | 826.95K |
| 2026-08-18 | €17.50 | -2.99% | €18.04 | €18.15 | €17.40 | 790.85K |
| 2026-08-17 | €18.04 | -0.28% | €18.15 | €18.24 | €17.85 | 339.30K |
| 2026-08-14 | €18.09 | -0.99% | €18.16 | €18.31 | €18.02 | 325.11K |
| 2026-08-13 | €18.27 | +0.72% | €18.16 | €18.43 | €18.04 | 407.22K |
| 2026-08-12 | €18.14 | -0.82% | €18.27 | €18.33 | €18.12 | 512.08K |
| 2026-08-11 | €18.29 | +1.44% | €18.33 | €18.42 | €18.20 | 597.50K |
| 2026-08-10 | €18.03 | +0.33% | €18.07 | €18.12 | €17.91 | 403.24K |
| 2026-08-07 | €17.97 | -1.37% | €18.22 | €18.28 | €17.85 | 591.94K |
| 2026-08-06 | €18.22 | -1.41% | €18.45 | €18.58 | €18.17 | 645.98K |
| 2026-08-05 | €18.48 | +1.37% | €18.30 | €18.48 | €18.26 | 571.63K |
| 2026-08-04 | €18.23 | +1.05% | €18.06 | €18.31 | €18.01 | 650.29K |
| 2026-08-03 | €18.04 | +3.80% | €17.65 | €18.04 | €17.52 | 711.73K |
| 2026-07-31 | €17.38 | -0.34% | €17.59 | €17.61 | €17.22 | 491.07K |
| 2026-07-30 | €17.44 | +0.46% | €17.25 | €17.50 | €16.99 | 746.31K |
| 2026-07-29 | €17.36 | -3.88% | €18.12 | €18.12 | €17.24 | 755.32K |
| 2026-07-28 | €18.06 | +0.06% | €18.20 | €18.34 | €17.81 | 676.54K |
| 2026-07-27 | €18.05 | -0.88% | €18.21 | €18.31 | €17.88 | 1.08M |
| 2026-07-24 | €18.21 | +10.70% | €17.00 | €18.21 | €16.95 | 3.05M |
| 2026-07-23 | €16.45 | -1.08% | €16.48 | €16.68 | €16.33 | 579.91K |
| 2026-07-22 | €16.63 | +0.73% | €16.48 | €16.77 | €16.25 | 687.50K |
| 2026-07-21 | €16.51 | +1.54% | €16.37 | €16.51 | €16.18 | 381.15K |
| 2026-07-20 | €16.26 | -0.49% | €16.33 | €16.53 | €16.05 | 414.67K |
| 2026-07-17 | €16.34 | -0.43% | €16.23 | €16.34 | €15.98 | 1.15M |
| 2026-07-16 | €16.41 | +1.17% | €16.40 | €16.50 | €16.17 | 562.62K |
| 2026-07-15 | €16.22 | -1.58% | €16.15 | €16.44 | €16.08 | 579.90K |
| 2026-07-14 | €16.48 | +0.67% | €16.44 | €16.69 | €16.32 | 772.42K |
| 2026-07-13 | €16.37 | +2.31% | €15.83 | €16.38 | €15.75 | 716.68K |
| 2026-07-10 | €16.00 | +3.09% | €15.63 | €16.06 | €15.60 | 812.19K |
| 2026-07-09 | €15.52 | +0.58% | €15.89 | €15.89 | €15.45 | 682.83K |
| 2026-07-08 | €15.43 | -4.99% | €15.98 | €15.99 | €15.43 | 1.40M |
| 2026-07-07 | €16.24 | -1.16% | €16.36 | €16.51 | €16.22 | 471.91K |
| 2026-07-06 | €16.43 | +0.80% | €16.30 | €16.49 | €16.16 | 2.23M |
| 2026-07-03 | €16.30 | +3.23% | €15.85 | €16.38 | €15.84 | 716.11K |
| 2026-07-02 | €15.79 | +3.20% | €15.42 | €15.87 | €15.28 | 1.13M |
| 2026-07-01 | €15.30 | -0.20% | €15.25 | €15.42 | €15.14 | 707.27K |
| 2026-06-30 | €15.33 | +1.19% | €15.40 | €15.51 | €15.11 | 655.43K |
| 2026-06-29 | €15.15 | -3.07% | €15.62 | €15.66 | €15.13 | 738.46K |
| 2026-06-26 | €15.63 | -0.95% | €15.66 | €15.71 | €15.49 | 628.89K |
| 2026-06-25 | €15.78 | -0.63% | €15.86 | €15.89 | €15.70 | 1.41M |
| 2026-06-24 | €15.88 | -3.70% | €16.45 | €16.50 | €15.83 | 988.17K |
| 2026-06-23 | €16.49 | -0.90% | €16.33 | €16.52 | €16.00 | 1.41M |
| 2026-06-22 | €16.64 | -0.78% | €16.78 | €16.92 | €16.61 | 498.07K |
| 2026-06-19 | €16.77 | +0.12% | €16.76 | €16.84 | €16.64 | 3.36M |
| 2026-06-18 | €16.75 | -1.00% | €16.95 | €17.09 | €16.53 | 576.62K |
| 2026-06-17 | €16.92 | +0.77% | €16.96 | €16.96 | €16.62 | 542.40K |
| 2026-06-16 | €16.79 | -0.24% | €16.92 | €17.08 | €16.76 | 445.67K |
| 2026-06-15 | €16.83 | -0.88% | €17.37 | €17.44 | €16.72 | 1.42M |
| 2026-06-12 | €16.98 | +3.16% | €16.75 | €17.12 | €16.62 | 1.13M |
| 2026-06-11 | €16.46 | +3.13% | €15.85 | €16.53 | €15.85 | 852.79K |
| 2026-06-10 | €15.96 | -0.93% | €16.11 | €16.14 | €15.85 | 765.26K |
| 2026-06-09 | €16.11 | +0.25% | €16.05 | €16.27 | €15.96 | 907.75K |
| 2026-06-08 | €16.07 | +0.37% | €15.74 | €16.15 | €15.65 | 527.28K |
| 2026-06-05 | €16.01 | -2.73% | €16.30 | €16.45 | €15.94 | 1.13M |
| 2026-06-04 | €16.46 | +1.48% | €16.16 | €16.50 | €15.98 | 687.97K |
| 2026-06-03 | €16.22 | +0.75% | €16.14 | €16.43 | €16.10 | 949.20K |
| 2026-06-02 | €16.10 | +2.61% | €15.84 | €16.16 | €15.67 | 1.23M |
| 2026-06-01 | €15.69 | -1.01% | €15.88 | €15.88 | €15.51 | 885.13K |
| 2026-05-29 | €15.85 | -1.49% | €16.10 | €16.13 | €15.85 | 826.48K |