Acerinox (ACX.MC) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 41 out of 100 (momentum 60 · quality 18 · valuation 54), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -8.3% vs the 50-day and +4% vs the 200-day average, 14.9% below the 52-week high and +48.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Acerinox trades 8.3% below its 50-day and 4.0% above its 200-day moving average. (as of 2026-11-02)

Acerinox makes stainless steel and high-performance alloys, selling flat and long steel products such as coil, sheet, bar and wire alongside nickel, cobalt and zirconium alloys. Its output goes into transport, construction, industrial equipment, household appliances and energy applications.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ACX.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	15.51	15.87	15.36	15.58	-1.52%	709,169
2026-11-02	16.04	16.19	15.47	15.82	-1.56%	1,178,148
2026-10-30	16.65	16.71	16.03	16.07	-5.47%	985,926
2026-10-29	16.95	17.10	16.80	17.00	+0.95%	623,285
2026-10-28	17.17	17.20	16.61	16.84	-1.52%	597,464
2026-10-27	16.90	17.16	16.67	17.10	+1.30%	777,585
2026-10-26	16.65	16.89	16.62	16.88	+1.44%	457,301
2026-10-23	16.45	16.73	16.39	16.64	+1.03%	1,026,402
2026-10-22	16.76	16.80	16.47	16.47	-3.17%	694,302
2026-10-21	16.75	17.05	16.67	17.01	+1.55%	503,748
2026-10-20	16.65	16.93	16.44	16.75	-0.24%	545,066
2026-10-19	16.82	17.05	16.73	16.79	-0.77%	424,783
2026-10-16	16.90	17.05	16.74	16.92	+1.08%	371,824
2026-10-15	16.54	16.97	16.52	16.74	-0.24%	803,091
2026-10-14	16.90	17.04	16.73	16.78	+0.06%	546,690
2026-10-13	16.82	17.04	16.64	16.77	-0.30%	554,653
2026-10-12	17.25	17.29	16.81	16.82	-2.21%	902,931
2026-10-09	16.70	17.24	16.70	17.20	+4.12%	398,825
2026-10-08	16.55	16.62	16.22	16.52	-0.96%	462,883
2026-10-07	16.94	17.23	16.66	16.68	-2.23%	487,486
2026-10-06	17.39	17.39	16.95	17.06	-1.22%	435,084
2026-10-05	17.31	17.39	17.13	17.27	+0.00%	268,141
2026-10-02	17.21	17.28	16.94	17.27	+1.17%	467,352
2026-10-01	17.21	17.43	17.01	17.07	-1.67%	551,620
2026-09-30	17.30	17.43	17.18	17.36	+0.99%	406,298
2026-09-29	17.48	17.56	17.19	17.19	-1.32%	378,740
2026-09-28	17.40	17.54	17.18	17.42	+0.00%	373,872
2026-09-25	17.48	17.82	17.42	17.42	+0.58%	396,735
2026-09-24	17.47	17.69	17.32	17.32	-1.20%	267,576
2026-09-23	17.55	17.61	17.43	17.53	+0.40%	263,770
2026-09-22	17.40	17.75	17.18	17.46	+0.98%	470,428
2026-09-21	17.39	17.44	17.17	17.29	+0.64%	428,901
2026-09-18	17.57	17.58	17.14	17.18	-2.88%	741,451
2026-09-17	17.61	17.83	17.59	17.69	+0.57%	720,865
2026-09-16	17.67	17.67	17.45	17.59	-0.06%	630,932
2026-09-15	17.11	17.67	17.08	17.60	+2.50%	422,661
2026-09-14	17.30	17.42	17.05	17.17	-1.60%	512,018
2026-09-11	17.61	17.67	17.35	17.45	-0.85%	496,274
2026-09-10	17.86	17.88	17.45	17.60	-1.57%	425,923
2026-09-09	18.01	18.10	17.62	17.88	-0.45%	492,208
2026-09-08	18.33	18.41	17.94	17.96	-1.75%	509,725
2026-09-07	18.41	18.50	18.28	18.28	-0.44%	436,463
2026-09-04	18.03	18.49	18.00	18.36	+1.38%	726,604
2026-09-03	17.94	18.28	17.87	18.11	+2.84%	927,717
2026-09-02	17.58	17.83	17.28	17.61	-0.79%	471,624
2026-09-01	18.09	18.21	17.49	17.75	-0.95%	640,593
2026-08-31	17.87	18.11	17.84	17.92	+0.28%	828,896
2026-08-28	17.91	18.08	17.84	17.87	+0.17%	521,994
2026-08-27	17.89	17.98	17.73	17.84	+0.22%	582,947
2026-08-26	17.32	17.89	17.32	17.80	+3.19%	671,306
2026-08-25	17.39	17.58	17.25	17.25	+0.41%	705,869
2026-08-24	17.10	17.37	17.10	17.18	+0.17%	329,430
2026-08-21	17.14	17.30	17.08	17.15	+0.82%	413,535
2026-08-20	17.36	17.46	16.64	17.01	-2.74%	1,003,125
2026-08-19	17.58	17.71	17.43	17.49	-0.06%	826,952
2026-08-18	18.04	18.15	17.40	17.50	-2.99%	790,849
2026-08-17	18.15	18.24	17.85	18.04	-0.28%	339,299
2026-08-14	18.16	18.31	18.02	18.09	-0.99%	325,109
2026-08-13	18.16	18.43	18.04	18.27	+0.72%	407,221
2026-08-12	18.27	18.33	18.12	18.14	-0.82%	512,084
2026-08-11	18.33	18.42	18.20	18.29	+1.44%	597,501
2026-08-10	18.07	18.12	17.91	18.03	+0.33%	403,239
2026-08-07	18.22	18.28	17.85	17.97	-1.37%	591,937
2026-08-06	18.45	18.58	18.17	18.22	-1.41%	645,980
2026-08-05	18.30	18.48	18.26	18.48	+1.37%	571,627
2026-08-04	18.06	18.31	18.01	18.23	+1.05%	650,286
2026-08-03	17.65	18.04	17.52	18.04	+3.80%	711,733
2026-07-31	17.59	17.61	17.22	17.38	-0.34%	491,073
2026-07-30	17.25	17.50	16.99	17.44	+0.46%	746,305
2026-07-29	18.12	18.12	17.24	17.36	-3.88%	755,324
2026-07-28	18.20	18.34	17.81	18.06	+0.06%	676,542
2026-07-27	18.21	18.31	17.88	18.05	-0.88%	1,075,163
2026-07-24	17.00	18.21	16.95	18.21	+10.70%	3,047,477
2026-07-23	16.48	16.68	16.33	16.45	-1.08%	579,912
2026-07-22	16.48	16.77	16.25	16.63	+0.73%	687,498
2026-07-21	16.37	16.51	16.18	16.51	+1.54%	381,146
2026-07-20	16.33	16.53	16.05	16.26	-0.49%	414,665
2026-07-17	16.23	16.34	15.98	16.34	-0.43%	1,149,299
2026-07-16	16.40	16.50	16.17	16.41	+1.17%	562,620
2026-07-15	16.15	16.44	16.08	16.22	-1.58%	579,895
2026-07-14	16.44	16.69	16.32	16.48	+0.67%	733,315
2026-07-13	15.83	16.38	15.75	16.37	+2.31%	716,677
2026-07-10	15.63	16.06	15.60	16.00	+3.09%	812,186
2026-07-09	15.89	15.89	15.45	15.52	+0.58%	682,826
2026-07-08	15.98	15.99	15.43	15.43	-4.99%	1,395,102
2026-07-07	16.36	16.51	16.22	16.24	-1.16%	471,913
2026-07-06	16.30	16.49	16.16	16.43	+0.80%	2,234,014
2026-07-03	15.85	16.38	15.84	16.30	+3.23%	716,114
2026-07-02	15.42	15.87	15.28	15.79	+3.20%	1,129,191
2026-07-01	15.25	15.42	15.14	15.30	-0.20%	707,271
2026-06-30	15.40	15.51	15.11	15.33	+1.19%	655,428
2026-06-29	15.62	15.66	15.13	15.15	-3.07%	738,461
2026-06-26	15.66	15.71	15.49	15.63	-0.95%	628,886
2026-06-25	15.86	15.89	15.70	15.78	-0.63%	1,413,162
2026-06-24	16.45	16.50	15.83	15.88	-3.70%	988,169
2026-06-23	16.33	16.52	16.00	16.49	-0.90%	1,410,016
2026-06-22	16.78	16.92	16.61	16.64	-0.78%	498,069
2026-06-19	16.76	16.84	16.64	16.77	+0.12%	3,302,156
2026-06-18	16.95	17.09	16.53	16.75	-1.00%	576,618
2026-06-17	16.96	16.96	16.62	16.92	+0.77%	542,400
2026-06-16	16.92	17.08	16.76	16.79	-0.24%	445,666
2026-06-15	17.37	17.44	16.72	16.83	-0.88%	1,422,735
2026-06-12	16.75	17.12	16.62	16.98	+3.16%	1,133,674
2026-06-11	15.85	16.53	15.85	16.46	+3.13%	852,794
2026-06-10	16.11	16.14	15.85	15.96	-0.93%	765,258
2026-06-09	16.05	16.27	15.96	16.11	+0.25%	907,747
2026-06-08	15.74	16.15	15.65	16.07	+0.37%	527,276
2026-06-05	16.30	16.45	15.94	16.01	-2.73%	1,126,111
2026-06-04	16.16	16.50	15.98	16.46	+1.48%	687,972
2026-06-03	16.14	16.43	16.10	16.22	+0.75%	949,197
2026-06-02	15.84	16.16	15.67	16.10	+2.61%	1,230,936
2026-06-01	15.88	15.88	15.51	15.69	-1.01%	885,129
2026-05-29	16.10	16.13	15.85	15.85	-1.49%	826,480
2026-05-28	15.85	16.16	15.81	16.09	+1.39%	593,299
2026-05-27	15.86	15.97	15.71	15.87	-0.25%	490,166
2026-05-26	15.54	16.06	15.54	15.91	+2.38%	1,663,422
2026-05-25	15.47	15.62	15.38	15.54	+1.90%	677,842
2026-05-22	15.10	15.42	14.95	15.25	+2.14%	642,988
2026-05-21	15.00	15.14	14.78	14.93	-0.80%	531,076
2026-05-20	14.43	15.17	14.42	15.05	+4.88%	1,164,847
2026-05-19	14.50	14.70	14.30	14.35	-0.76%	484,351
2026-05-18	14.35	14.74	14.25	14.46	-0.34%	399,922
2026-05-15	14.47	14.68	14.40	14.51	-1.29%	542,356
2026-05-14	14.60	14.74	14.48	14.70	+0.89%	382,519
2026-05-13	14.40	14.60	14.27	14.57	+3.55%	673,262
2026-05-12	14.35	14.41	14.02	14.07	-2.83%	637,584
2026-05-11	14.64	14.71	14.35	14.48	-0.28%	709,619
2026-05-08	14.61	14.63	14.03	14.52	-1.96%	1,472,012
2026-05-07	15.14	15.20	14.73	14.81	-1.79%	975,994
2026-05-06	14.83	15.16	14.77	15.08	+2.31%	1,382,877
2026-05-05	14.12	14.74	14.08	14.74	+4.99%	1,212,965
2026-05-04	13.93	14.18	13.77	14.04	+0.79%	767,342
2026-04-30	13.22	13.96	13.07	13.93	+4.27%	1,208,510
2026-04-29	13.42	13.50	13.32	13.36	+0.53%	773,943
2026-04-28	13.29	13.38	13.17	13.29	+0.76%	454,318
2026-04-27	13.25	13.46	13.18	13.19	+0.23%	591,312
2026-04-24	13.20	13.29	13.07	13.16	-0.83%	521,415
2026-04-23	13.33	13.43	13.23	13.27	-0.75%	576,414
2026-04-22	13.62	13.74	13.35	13.37	-1.40%	684,003
2026-04-21	13.58	13.72	13.48	13.56	+0.37%	640,347
2026-04-20	13.32	13.59	13.29	13.51	-0.66%	465,795
2026-04-17	13.06	13.64	12.96	13.60	+4.06%	1,596,967
2026-04-16	13.26	13.30	13.06	13.07	-0.76%	1,035,792
2026-04-15	13.40	13.44	13.12	13.17	-1.35%	497,214
2026-04-14	13.39	13.55	13.30	13.35	+0.98%	687,666
2026-04-13	13.14	13.27	13.04	13.22	-1.05%	1,284,284
2026-04-10	13.15	13.45	13.09	13.36	+1.60%	965,339
2026-04-09	13.18	13.29	13.08	13.15	-1.13%	528,023
2026-04-08	13.41	13.45	13.12	13.30	+7.78%	1,691,174
2026-04-07	12.30	12.66	12.28	12.34	+0.57%	775,303
2026-04-02	12.15	12.33	12.01	12.27	-1.13%	725,370
2026-04-01	12.58	12.61	12.32	12.41	+3.76%	1,342,204
2026-03-31	12.06	12.11	11.93	11.96	-0.17%	1,285,775
2026-03-30	12.16	12.23	11.93	11.98	-2.36%	944,587
2026-03-27	12.48	12.48	12.17	12.27	-0.97%	708,004
2026-03-26	12.34	12.53	12.30	12.39	-1.12%	682,557
2026-03-25	12.53	12.64	12.45	12.53	+2.29%	807,461
2026-03-24	12.10	12.33	12.01	12.25	+1.16%	607,288
2026-03-23	11.51	12.27	11.35	12.11	+2.11%	2,517,601
2026-03-20	11.98	12.17	11.79	11.86	-0.08%	958,137
2026-03-19	11.96	11.98	11.67	11.87	-2.94%	1,162,456
2026-03-18	12.25	12.44	12.19	12.23	+0.99%	582,437
2026-03-17	11.90	12.17	11.87	12.11	+1.59%	581,209
2026-03-16	11.85	12.10	11.84	11.92	+0.17%	560,356
2026-03-13	11.98	12.10	11.80	11.90	-1.82%	910,106
2026-03-12	12.28	12.42	11.97	12.12	-2.10%	915,924
2026-03-11	12.41	12.54	12.31	12.38	-1.12%	804,443
2026-03-10	12.52	12.58	12.38	12.52	+3.30%	1,094,391
2026-03-09	11.90	12.17	11.68	12.12	-2.42%	1,967,885
2026-03-06	12.72	12.84	12.36	12.42	-1.58%	859,870
2026-03-05	12.74	13.05	12.60	12.62	-1.48%	1,223,277
2026-03-04	12.01	12.92	12.01	12.81	+5.35%	2,136,864
2026-03-03	13.05	13.10	11.97	12.16	-9.46%	3,186,453
2026-03-02	13.03	13.52	12.80	13.43	-0.74%	1,690,695
2026-02-27	13.00	13.60	12.90	13.53	+2.50%	1,823,684
2026-02-26	13.33	13.38	13.10	13.20	-0.90%	1,039,217
2026-02-25	13.25	13.33	13.10	13.32	+1.06%	842,631
2026-02-24	13.32	13.36	13.13	13.18	-0.30%	815,385
2026-02-23	13.19	13.32	13.09	13.22	+0.30%	895,542
2026-02-20	13.10	13.29	13.09	13.18	+0.69%	965,825
2026-02-19	13.31	13.37	13.07	13.09	-2.53%	749,957
2026-02-18	13.30	13.45	13.24	13.43	+1.90%	1,401,593
2026-02-17	13.34	13.40	13.05	13.18	-1.64%	1,526,793
2026-02-16	13.11	13.44	13.02	13.40	+2.13%	952,864
2026-02-13	13.71	13.79	12.65	13.12	-4.58%	4,218,753
2026-02-12	14.00	14.10	13.64	13.75	-1.29%	1,983,917
2026-02-11	13.68	13.98	13.68	13.93	+2.20%	1,437,702
2026-02-10	13.43	13.69	13.38	13.63	+1.87%	1,496,675
2026-02-09	13.35	13.41	13.26	13.38	+0.53%	892,305
2026-02-06	12.59	13.32	12.57	13.31	+5.13%	2,202,469
2026-02-05	12.50	12.74	12.41	12.66	+1.20%	1,085,628
2026-02-04	12.84	12.84	12.51	12.51	-2.65%	1,112,902
2026-02-03	12.69	12.88	12.60	12.85	+2.47%	1,410,863
2026-02-02	12.19	12.62	12.10	12.54	+0.24%	948,889
2026-01-30	12.31	12.53	12.22	12.51	+1.13%	2,101,506
2026-01-29	12.53	12.61	12.07	12.37	-3.43%	2,168,125
2026-01-28	13.00	13.07	12.75	12.81	-1.16%	780,129
2026-01-27	12.93	13.00	12.77	12.96	+0.00%	824,593
2026-01-26	13.15	13.15	12.84	12.96	-1.14%	1,045,836
2026-01-23	13.36	13.36	13.07	13.11	-2.38%	1,062,948
2026-01-22	13.03	13.46	13.00	13.43	+4.19%	1,909,758
2026-01-21	12.71	12.93	12.70	12.89	-0.31%	837,252
2026-01-20	13.10	13.13	12.83	12.93	-2.19%	1,405,684
2026-01-19	13.17	13.31	13.03	13.22	-0.23%	995,683
2026-01-16	13.44	13.50	13.23	13.25	-1.63%	1,356,493
2026-01-15	13.28	13.49	13.20	13.47	+1.89%	1,966,752
2026-01-14	13.35	13.35	13.04	13.22	-0.90%	1,394,535
2026-01-13	13.29	13.37	13.05	13.34	+0.83%	1,843,348
2026-01-12	13.30	13.32	13.10	13.23	+0.53%	1,222,793
2026-01-09	13.21	13.23	13.06	13.16	+0.23%	984,844
2026-01-08	13.32	13.32	13.01	13.13	-1.28%	1,414,385
2026-01-07	13.08	13.30	13.04	13.30	+2.15%	1,672,179
2026-01-06	13.15	13.15	12.90	13.02	-0.38%	698,274
2026-01-05	13.14	13.19	12.91	13.07	+0.54%	1,643,326
2026-01-02	12.70	13.00	12.53	13.00	+2.69%	1,524,472
2025-12-31	12.60	12.66	12.57	12.66	+0.24%	598,327
2025-12-30	12.42	12.66	12.35	12.63	+2.43%	1,221,196
2025-12-29	12.17	12.44	12.08	12.33	+1.82%	963,544
2025-12-24	12.08	12.14	12.05	12.11	+0.33%	148,645
2025-12-23	12.01	12.08	11.95	12.07	+0.50%	357,449
2025-12-22	11.95	12.01	11.80	12.01	+0.84%	525,296
2025-12-19	11.96	11.96	11.81	11.91	-0.75%	700,462
2025-12-18	11.94	12.04	11.85	12.00	+0.84%	681,293
2025-12-17	12.22	12.26	11.90	11.90	-2.46%	600,830
2025-12-16	12.11	12.37	12.08	12.20	+0.99%	1,166,411
2025-12-15	12.03	12.12	11.96	12.08	+0.83%	637,301
2025-12-12	11.90	12.13	11.87	11.98	+0.76%	907,870
2025-12-11	11.86	11.90	11.77	11.89	+1.19%	910,439
2025-12-10	11.91	11.91	11.75	11.75	-1.18%	514,934
2025-12-09	11.94	12.03	11.86	11.89	-0.34%	508,401
2025-12-08	11.79	11.99	11.72	11.93	+1.62%	378,643
2025-12-05	11.90	11.93	11.66	11.74	-0.51%	674,371
2025-12-04	11.97	12.00	11.79	11.80	-1.09%	796,559
2025-12-03	12.12	12.17	11.93	11.93	-0.83%	605,077
2025-12-02	12.17	12.21	12.03	12.03	-1.31%	458,268
2025-12-01	12.22	12.28	12.07	12.19	+0.16%	721,585
2025-11-28	12.04	12.22	12.00	12.17	+1.08%	729,631
2025-11-27	12.14	12.14	12.00	12.04	-0.25%	585,365
2025-11-26	11.98	12.26	11.93	12.07	+1.34%	2,266,975
2025-11-25	11.76	11.93	11.62	11.91	+1.36%	528,900
2025-11-24	11.63	11.88	11.59	11.75	+1.91%	771,673
2025-11-21	11.49	11.61	11.34	11.53	-1.71%	468,277
2025-11-20	11.60	11.78	11.53	11.73	+1.56%	1,351,396
2025-11-19	11.25	11.56	11.18	11.55	+2.12%	755,047
2025-11-18	11.21	11.33	11.15	11.31	-0.79%	572,535
2025-11-17	11.41	11.46	11.35	11.40	-0.52%	279,506
2025-11-14	11.39	11.46	11.24	11.46	-0.17%	334,609
2025-11-13	11.56	11.59	11.48	11.48	-0.17%	422,228
2025-11-12	11.32	11.54	11.29	11.50	+2.13%	750,432
2025-11-11	11.35	11.35	11.22	11.26	-0.35%	661,616

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+11.89%). Worst month: Mar (-8.06%). Based on 2 years of daily data (2025–2026).

Jan-1.78%
Feb+11.89%
Mar-8.06%
Apr+0.88%
May+6.98%
Jun-1.79%
Jul+5.64%
Aug+2.71%
Sep+1.06%
Oct-4.82%
Nov+7.32%
Dec+3.86%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Acerinox's (ACX.MC) latest close?

15.58 on 2026-11-03, from the Closelook data lake's daily price record.

What is ACX.MC's 52-week high and low?

18.58 high and 11.03 low over the trailing 52 weeks, as of 2026-11-03.

What is Acerinox's strongest and weakest month historically?

Historically, ACX.MC's strongest calendar month has been Feb (average +11.89%) and its weakest Mar (average -8.06%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.

What is Acerinox's Closelooknet score?

41 out of 100 (momentum 60 · quality 18 · valuation 54), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ACX.MC?

Pullback inside an uptrend stack: Trades -8.3% vs the 50-day and +4% vs the 200-day average, 14.9% below the 52-week high and +48.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ACX.MC above its 50-day and 200-day moving averages?

Acerinox trades 8.3% below its 50-day and 4.0% above its 200-day moving average (5.5% below its 20-day). As of 2026-11-02.