MCE - Delayed Quote
EUR
Acerinox, S.A. (ACX.MC)
16.07
-0.93
(-5.47%)
At close: October 30 at 5:44:45 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.65
16.71
16.03
16.07
16.07
985,926
Oct 29, 2026
16.95
17.10
16.80
17.00
17.00
623,285
Oct 28, 2026
17.17
17.20
16.61
16.84
16.84
597,464
Oct 27, 2026
16.90
17.16
16.67
17.10
17.10
777,585
Oct 26, 2026
16.65
16.89
16.62
16.88
16.88
457,301
Oct 23, 2026
16.45
16.73
16.39
16.64
16.64
1,026,402
Oct 22, 2026
16.76
16.80
16.47
16.47
16.47
694,302
Oct 21, 2026
16.75
17.05
16.67
17.01
17.01
503,748
Oct 20, 2026
16.65
16.93
16.44
16.75
16.75
545,066
Oct 19, 2026
16.82
17.05
16.73
16.79
16.79
424,783
Oct 16, 2026
16.90
17.05
16.74
16.92
16.92
375,624
Oct 15, 2026
16.54
16.97
16.52
16.74
16.74
803,091
Oct 14, 2026
16.90
17.04
16.73
16.78
16.78
546,690
Oct 13, 2026
16.82
17.04
16.64
16.77
16.77
554,653
Oct 12, 2026
17.25
17.29
16.81
16.82
16.82
902,931
Oct 9, 2026
16.70
17.24
16.70
17.20
17.20
398,825
Oct 8, 2026
16.55
16.62
16.22
16.52
16.52
462,883
Oct 7, 2026
16.94
17.23
16.66
16.68
16.68
487,486
Oct 6, 2026
17.39
17.39
16.95
17.06
17.06
435,084
Oct 5, 2026
17.31
17.39
17.13
17.27
17.27
268,141
Oct 2, 2026
17.21
17.28
16.94
17.27
17.27
467,352
Oct 1, 2026
17.21
17.43
17.01
17.07
17.07
551,620
Sep 30, 2026
17.30
17.43
17.18
17.36
17.36
406,298
Sep 29, 2026
17.48
17.56
17.19
17.19
17.19
378,740
Sep 28, 2026
17.40
17.54
17.18
17.42
17.42
373,872
Sep 25, 2026
17.48
17.82
17.42
17.42
17.42
396,735
Sep 24, 2026
17.47
17.69
17.32
17.32
17.32
267,576
Sep 23, 2026
17.55
17.61
17.43
17.53
17.53
263,770
Sep 22, 2026
17.40
17.75
17.18
17.46
17.46
470,428
Sep 21, 2026
17.39
17.44
17.17
17.29
17.29
428,901
Sep 18, 2026
17.57
17.58
17.14
17.18
17.18
773,551
Sep 17, 2026
17.61
17.83
17.59
17.69
17.69
720,865
Sep 16, 2026
17.67
17.67
17.45
17.59
17.59
630,932
Sep 15, 2026
17.11
17.67
17.08
17.60
17.60
422,661
Sep 14, 2026
17.30
17.42
17.05
17.17
17.17
512,018
Sep 11, 2026
17.61
17.67
17.35
17.45
17.45
496,274
Sep 10, 2026
17.86
17.88
17.45
17.60
17.60
425,923
Sep 9, 2026
18.01
18.10
17.62
17.88
17.88
492,208
Sep 8, 2026
18.33
18.41
17.94
17.96
17.96
509,725
Sep 7, 2026
18.41
18.50
18.28
18.28
18.28
436,463
Sep 4, 2026
18.03
18.49
18.00
18.36
18.36
726,604
Sep 3, 2026
17.94
18.28
17.87
18.11
18.11
927,717
Sep 2, 2026
17.58
17.83
17.28
17.61
17.61
471,624
Sep 1, 2026
18.09
18.21
17.49
17.75
17.75
640,593
Aug 31, 2026
17.87
18.11
17.84
17.92
17.92
828,896
Aug 28, 2026
17.91
18.08
17.84
17.87
17.87
521,994
Aug 27, 2026
17.89
17.98
17.73
17.84
17.84
582,947
Aug 26, 2026
17.32
17.89
17.32
17.80
17.80
671,306
Aug 25, 2026
17.39
17.58
17.25
17.25
17.25
705,869
Aug 24, 2026
17.10
17.37
17.10
17.18
17.18
329,430
Aug 21, 2026
17.14
17.30
17.08
17.15
17.15
423,435
Aug 20, 2026
17.36
17.46
16.64
17.01
17.01
1,003,125
Aug 19, 2026
17.58
17.71
17.43
17.49
17.49
826,952
Aug 18, 2026
18.04
18.15
17.40
17.50
17.50
790,849
Aug 17, 2026
18.15
18.24
17.85
18.04
18.04
339,299
Aug 14, 2026
18.16
18.31
18.02
18.09
18.09
325,109
Aug 13, 2026
18.16
18.43
18.04
18.27
18.27
407,221
Aug 12, 2026
18.27
18.33
18.12
18.14
18.14
512,084
Aug 11, 2026
18.33
18.42
18.20
18.29
18.29
597,501
Aug 10, 2026
18.07
18.12
17.91
18.03
18.03
403,239
Aug 7, 2026
18.22
18.28
17.85
17.97
17.97
591,937
Aug 6, 2026
18.45
18.58
18.17
18.22
18.22
645,980
Aug 5, 2026
18.30
18.48
18.26
18.48
18.48
571,627
Aug 4, 2026
18.06
18.31
18.01
18.23
18.23
650,286
Aug 3, 2026
17.65
18.04
17.52
18.04
18.04
711,733
Jul 31, 2026
17.59
17.61
17.22
17.38
17.38
491,073
Jul 30, 2026
17.25
17.50
16.99
17.44
17.44
746,305
Jul 29, 2026
18.12
18.12
17.24
17.36
17.36
755,324
Jul 28, 2026
18.20
18.34
17.81
18.06
18.06
676,542
Jul 27, 2026
18.21
18.31
17.88
18.05
18.05
1,075,163
Jul 24, 2026
17.00
18.21
16.95
18.21
18.21
3,047,477
Jul 23, 2026
16.48
16.68
16.33
16.45
16.45
579,912
Jul 22, 2026
16.48
16.77
16.25
16.63
16.63
687,498
Jul 21, 2026
16.37
16.51
16.18
16.51
16.51
381,146
Jul 20, 2026
16.33
16.53
16.05
16.26
16.26
414,665
Jul 17, 2026
16.23
16.34
15.98
16.34
16.34
1,149,599
Jul 16, 2026
16.40
16.50
16.17
16.41
16.41
562,620
Jul 15, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
16.15
16.44
16.08
16.22
16.22
579,895
Jul 14, 2026
16.44
16.69
16.32
16.48
16.17
772,415
Jul 13, 2026
15.83
16.38
15.75
16.37
16.06
716,677
Jul 10, 2026
15.63
16.06
15.60
16.00
15.70
812,186
Jul 9, 2026
15.89
15.89
15.45
15.52
15.23
682,826
Jul 8, 2026
15.98
15.99
15.43
15.43
15.14
1,395,102
Jul 7, 2026
16.36
16.51
16.22
16.24
15.93
471,913
Jul 6, 2026
16.30
16.49
16.16
16.43
16.12
2,234,014
Jul 3, 2026
15.85
16.38
15.84
16.30
15.99
716,114
Jul 2, 2026
15.42
15.87
15.28
15.79
15.49
1,129,191
Jul 1, 2026
15.25
15.42
15.14
15.30
15.01
707,271
Jun 30, 2026
15.40
15.51
15.11
15.33
15.04
655,428
Jun 29, 2026
15.62
15.66
15.13
15.15
14.87
738,461
Jun 26, 2026
15.66
15.71
15.49
15.63
15.34
628,886
Jun 25, 2026
15.86
15.89
15.70
15.78
15.48
1,413,162
Jun 24, 2026
16.45
16.50
15.83
15.88
15.58
988,169
Jun 23, 2026
16.33
16.52
16.00
16.49
16.18
1,410,016
Jun 22, 2026
16.78
16.92
16.61
16.64
16.33
498,069
Jun 19, 2026
16.76
16.84
16.64
16.77
16.45
3,364,756
Jun 18, 2026
16.95
17.09
16.53
16.75
16.43
576,618
Jun 17, 2026
16.96
16.96
16.62
16.92
16.60
542,400
Jun 16, 2026
16.92
17.08
16.76
16.79
16.47
445,666
Jun 15, 2026
17.37
17.44
16.72
16.83
16.51
1,422,735
Jun 12, 2026
16.75
17.12
16.62
16.98
16.66
1,133,674
Jun 11, 2026
15.85
16.53
15.85
16.46
16.15
852,794
Jun 10, 2026
16.11
16.14
15.85
15.96
15.66
765,258
Jun 9, 2026
16.05
16.27
15.96
16.11
15.81
907,747
Jun 8, 2026
15.74
16.15
15.65
16.07
15.77
527,276
Jun 5, 2026
16.30
16.45
15.94
16.01
15.71
1,126,111
Jun 4, 2026
16.16
16.50
15.98
16.46
16.15
687,972
Jun 3, 2026
16.14
16.43
16.10
16.22
15.91
949,197
Jun 2, 2026
15.84
16.16
15.67
16.10
15.80
1,230,936
Jun 1, 2026
15.88
15.88
15.51
15.69
15.39
885,129
May 29, 2026
16.10
16.13
15.85
15.85
15.55
826,480
May 28, 2026
15.85
16.16
15.81
16.09
15.79
593,299
May 27, 2026
15.86
15.97
15.71
15.87
15.57
490,166
May 26, 2026
15.54
16.06
15.54
15.91
15.61
1,663,422
May 25, 2026
15.47
15.62
15.38
15.54
15.25
677,842
May 22, 2026
15.10
15.42
14.95
15.25
14.96
642,988
May 21, 2026
15.00
15.14
14.78
14.93
14.65
531,076
May 20, 2026
14.43
15.17
14.42
15.05
14.77
1,164,847
May 19, 2026
14.50
14.70
14.30
14.35
14.08
484,351
May 18, 2026
14.35
14.74
14.25
14.46
14.19
399,922
May 15, 2026
14.47
14.68
14.40
14.51
14.24
550,056
May 14, 2026
14.60
14.74
14.48
14.70
14.42
382,519
May 13, 2026
14.40
14.60
14.27
14.57
14.30
673,262
May 12, 2026
14.35
14.41
14.02
14.07
13.81
637,584
May 11, 2026
14.64
14.71
14.35
14.48
14.21
709,619
May 8, 2026
14.61
14.63
14.03
14.52
14.25
1,472,012
May 7, 2026
15.14
15.20
14.73
14.81
14.53
975,994
May 6, 2026
14.83
15.16
14.77
15.08
14.80
1,382,877
May 5, 2026
14.12
14.74
14.08
14.74
14.46
1,212,965
May 4, 2026
13.93
14.18
13.77
14.04
13.78
767,342
Apr 30, 2026
13.22
13.96
13.07
13.93
13.67
1,208,510
Apr 29, 2026
13.42
13.50
13.32
13.36
13.11
773,943
Apr 28, 2026
13.29
13.38
13.17
13.29
13.04
454,318
Apr 27, 2026
13.25
13.46
13.18
13.19
12.94
591,312
Apr 24, 2026
13.20
13.29
13.07
13.16
12.91
521,415
Apr 23, 2026
13.33
13.43
13.23
13.27
13.02
576,414
Apr 22, 2026
13.62
13.74
13.35
13.37
13.12
684,003
Apr 21, 2026
13.58
13.72
13.48
13.56
13.30
640,347
Apr 20, 2026
13.32
13.59
13.29
13.51
13.26
465,795
Apr 17, 2026
13.06
13.64
12.96
13.60
13.34
1,600,067
Apr 16, 2026
13.26
13.30
13.06
13.07
12.82
1,035,792
Apr 15, 2026
13.40
13.44
13.12
13.17
12.92
497,214
Apr 14, 2026
13.39
13.55
13.30
13.35
13.10
687,666
Apr 13, 2026
13.14
13.27
13.04
13.22
12.97
1,284,284
Apr 10, 2026
13.15
13.45
13.09
13.36
13.11
965,339
Apr 9, 2026
13.18
13.29
13.08
13.15
12.90
528,023
Apr 8, 2026
13.41
13.45
13.12
13.30
13.05
1,691,174
Apr 7, 2026
12.30
12.66
12.28
12.34
12.11
775,303
Apr 2, 2026
12.15
12.33
12.01
12.27
12.04
725,370
Apr 1, 2026
12.58
12.61
12.32
12.41
12.18
1,342,204
Mar 31, 2026
12.06
12.11
11.93
11.96
11.74
1,285,775
Mar 30, 2026
12.16
12.23
11.93
11.98
11.75
944,587
Mar 27, 2026
12.48
12.48
12.17
12.27
12.04
708,004
Mar 26, 2026
12.34
12.53
12.30
12.39
12.16
682,557
Mar 25, 2026
12.53
12.64
12.45
12.53
12.29
807,461
Mar 24, 2026
12.10
12.33
12.01
12.25
12.02
607,288
Mar 23, 2026
11.51
12.27
11.35
12.11
11.88
2,517,601
Mar 20, 2026
11.98
12.17
11.79
11.86
11.64
984,137
Mar 19, 2026
11.96
11.98
11.67
11.87
11.65
1,162,456
Mar 18, 2026
12.25
12.44
12.19
12.23
12.00
582,437
Mar 17, 2026
11.90
12.17
11.87
12.11
11.88
581,209
Mar 16, 2026
11.85
12.10
11.84
11.92
11.70
560,356
Mar 13, 2026
11.98
12.10
11.80
11.90
11.68
910,106
Mar 12, 2026
12.28
12.42
11.97
12.12
11.89
915,924
Mar 11, 2026
12.41
12.54
12.31
12.38
12.15
804,443
Mar 10, 2026
12.52
12.58
12.38
12.52
12.28
1,094,391
Mar 9, 2026
11.90
12.17
11.68
12.12
11.89
1,967,885
Mar 6, 2026
12.72
12.84
12.36
12.42
12.19
859,870
Mar 5, 2026
12.74
13.03
12.60
12.62
12.38
1,223,277
Mar 4, 2026
12.01
12.92
12.01
12.81
12.57
2,136,864
Mar 3, 2026
13.05
13.10
11.97
12.16
11.93
3,186,453
Mar 2, 2026
13.03
13.52
12.80
13.43
13.18
1,690,695
Feb 27, 2026
13.00
13.60
12.90
13.53
13.28
1,823,684
Feb 26, 2026
13.33
13.38
13.10
13.20
12.95
1,039,217
Feb 25, 2026
13.25
13.33
13.10
13.32
13.07
842,631
Feb 24, 2026
13.32
13.36
13.13
13.18
12.93
815,385
Feb 23, 2026
13.19
13.32
13.09
13.22
12.97
895,542
Feb 20, 2026
13.10
13.29
13.09
13.18
12.93
967,525
Feb 19, 2026
13.31
13.37
13.07
13.09
12.84
749,957
Feb 18, 2026
13.30
13.45
13.24
13.43
13.18
1,401,593
Feb 17, 2026
13.34
13.40
13.05
13.18
12.93
1,526,793
Feb 16, 2026
13.11
13.44
13.02
13.40
13.15
952,864
Feb 13, 2026
13.71
13.79
12.65
13.12
12.87
4,218,753
Feb 12, 2026
14.00
14.10
13.64
13.75
13.49
1,983,917
Feb 11, 2026
13.68
13.98
13.68
13.93
13.67
1,437,702
Feb 10, 2026
13.43
13.69
13.38
13.63
13.37
1,496,675
Feb 9, 2026
13.35
13.41
13.26
13.38
13.13
892,305
Feb 6, 2026
12.59
13.32
12.57
13.31
13.06
2,202,469
Feb 5, 2026
12.50
12.74
12.41
12.66
12.42
1,085,628
Feb 4, 2026
12.84
12.84
12.51
12.51
12.27
1,112,902
Feb 3, 2026
12.69
12.88
12.60
12.85
12.61
1,410,863
Feb 2, 2026
12.19
12.62
12.10
12.54
12.30
948,889
Jan 30, 2026
12.31
12.53
12.22
12.51
12.27
2,101,506
Jan 29, 2026
12.53
12.61
12.07
12.37
12.14
2,168,125
Jan 28, 2026
13.00
13.07
12.75
12.81
12.57
780,129
Jan 27, 2026
12.93
13.00
12.77
12.96
12.72
824,593
Jan 26, 2026
13.15
13.15
12.84
12.96
12.72
1,045,836
Jan 23, 2026
13.36
13.36
13.07
13.11
12.86
1,062,948
Jan 22, 2026
13.03
13.46
13.00
13.43
13.18
1,909,758
Jan 21, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
12.71
12.93
12.70
12.89
12.65
837,252
Jan 20, 2026
13.10
13.13
12.83
12.93
12.38
1,426,184
Jan 19, 2026
13.17
13.31
13.03
13.22
12.66
995,683
Jan 16, 2026
13.44
13.50
13.23
13.25
12.69
1,357,693
Jan 15, 2026
13.28
13.49
13.20
13.47
12.90
1,966,752
Jan 14, 2026
13.35
13.35
13.04
13.22
12.66
1,394,535
Jan 13, 2026
13.29
13.37
13.05
13.34
12.78
1,843,348
Jan 12, 2026
13.30
13.32
13.10
13.23
12.67
1,222,793
Jan 9, 2026
13.21
13.23
13.06
13.16
12.60
984,844
Jan 8, 2026
13.32
13.32
13.01
13.13
12.57
1,414,385
Jan 7, 2026
13.08
13.30
13.04
13.30
12.74
1,672,179
Jan 6, 2026
13.15
13.15
12.90
13.02
12.47
698,274
Jan 5, 2026
13.14
13.19
12.91
13.07
12.52
1,643,326
Jan 2, 2026
12.70
13.00
12.53
13.00
12.45
1,524,672
Dec 31, 2025
12.60
12.66
12.57
12.66
12.12
598,327
Dec 30, 2025
12.42
12.66
12.35
12.63
12.10
1,221,196
Dec 29, 2025
12.17
12.44
12.08
12.33
11.81
963,544
Dec 24, 2025
12.08
12.14
12.05
12.11
11.60
148,645
Dec 23, 2025
12.01
12.08
11.95
12.07
11.56
357,449
Dec 22, 2025
11.95
12.01
11.80
12.01
11.50
525,296
Dec 19, 2025
11.96
11.96
11.81
11.91
11.41
711,362
Dec 18, 2025
11.94
12.04
11.85
12.00
11.49
681,293
Dec 17, 2025
12.22
12.26
11.90
11.90
11.40
600,830
Dec 16, 2025
12.11
12.37
12.08
12.20
11.68
1,167,211
Dec 15, 2025
12.03
12.12
11.96
12.08
11.57
637,301
Dec 12, 2025
11.90
12.13
11.87
11.98
11.47
907,870
Dec 11, 2025
11.86
11.90
11.77
11.89
11.39
910,439
Dec 10, 2025
11.91
11.91
11.75
11.75
11.25
514,934
Dec 9, 2025
11.94
12.03
11.86
11.89
11.39
508,401
Dec 8, 2025
11.79
11.99
11.72
11.93
11.42
378,643
Dec 5, 2025
11.90
11.93
11.66
11.74
11.24
674,371
Dec 4, 2025
11.97
12.00
11.79
11.80
11.30
796,559
Dec 3, 2025
12.12
12.17
11.93
11.93
11.42
605,077
Dec 2, 2025
12.17
12.21
12.03
12.03
11.52
458,268
Dec 1, 2025
12.22
12.28
12.07
12.19
11.67
721,885
Nov 28, 2025
12.04
12.22
12.00
12.17
11.65
729,631
Nov 27, 2025
12.14
12.14
12.00
12.04
11.53
585,365
Nov 26, 2025
11.98
12.26
11.93
12.07
11.56
2,266,975
Nov 25, 2025
11.76
11.93
11.62
11.91
11.41
528,900
Nov 24, 2025
11.63
11.88
11.59
11.75
11.25
771,673
Nov 21, 2025
11.49
11.61
11.34
11.53
11.04
470,377
Nov 20, 2025
11.60
11.78
11.53
11.73
11.23
1,351,396
Nov 19, 2025
11.25
11.56
11.18
11.55
11.06
755,047
Nov 18, 2025
11.21
11.33
11.15
11.31
10.83
572,535
Nov 17, 2025
11.41
11.46
11.35
11.40
10.92
279,506
Nov 14, 2025
11.39
11.46
11.24
11.46
10.97
334,609
Nov 13, 2025
11.56
11.59
11.48
11.48
10.99
422,228
Nov 12, 2025
11.32
11.54
11.29
11.50
11.01
750,432
Nov 11, 2025
11.35
11.35
11.22
11.26
10.78
661,616
Nov 10, 2025
11.37
11.37
11.22
11.30
10.82
588,500
Nov 7, 2025
11.15
11.30
11.10
11.27
10.79
883,838
Nov 6, 2025
11.16
11.31
11.12
11.14
10.67
455,781
Nov 5, 2025
11.15
11.24
11.10
11.15
10.68
422,280
Nov 4, 2025
11.16
11.28
11.03
11.21
10.74
741,653
Nov 3, 2025
11.19
11.42
11.19
11.34
10.86
987,704
Oct 31, 2025
11.36
11.42
11.04
11.18
10.71
2,387,661
Oct 30, 2025
11.80
11.82
11.44
11.51
11.02
1,022,748
