Acerinox (ACX.MC) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 11.37 | 11.37 | 11.22 | 11.30 | +0.27% | 588,500 |
| 2025-11-07 | 11.15 | 11.30 | 11.10 | 11.27 | +1.17% | 883,838 |
| 2025-11-06 | 11.16 | 11.31 | 11.12 | 11.14 | -0.09% | 455,781 |
| 2025-11-05 | 11.15 | 11.24 | 11.10 | 11.15 | -0.54% | 422,280 |
| 2025-11-04 | 11.16 | 11.28 | 11.03 | 11.21 | -1.15% | 741,653 |
| 2025-11-03 | 11.19 | 11.42 | 11.19 | 11.34 | +1.43% | 987,704 |
| 2025-10-31 | 11.36 | 11.42 | 11.04 | 11.18 | -2.87% | 2,387,661 |
| 2025-10-30 | 11.80 | 11.82 | 11.44 | 11.51 | -1.88% | 1,022,748 |
| 2025-10-29 | 12.13 | 12.13 | 11.72 | 11.73 | -3.14% | 1,216,109 |
| 2025-10-28 | 12.02 | 12.17 | 11.96 | 12.11 | +0.25% | 765,190 |
| 2025-10-27 | 12.04 | 12.16 | 12.03 | 12.08 | +0.67% | 596,802 |
| 2025-10-24 | 11.95 | 12.02 | 11.89 | 12.00 | +0.84% | 374,471 |
| 2025-10-23 | 11.97 | 12.04 | 11.85 | 11.90 | +0.25% | 388,873 |
| 2025-10-22 | 11.74 | 11.98 | 11.74 | 11.87 | +0.85% | 1,652,239 |
| 2025-10-21 | 11.81 | 11.86 | 11.64 | 11.77 | -0.25% | 472,199 |
| 2025-10-20 | 11.67 | 11.83 | 11.59 | 11.80 | +1.99% | 416,453 |
| 2025-10-17 | 11.57 | 11.66 | 11.41 | 11.57 | -0.69% | 740,737 |
| 2025-10-16 | 11.70 | 11.73 | 11.57 | 11.65 | -0.17% | 384,720 |
| 2025-10-15 | 11.86 | 11.86 | 11.67 | 11.67 | -0.68% | 604,026 |
| 2025-10-14 | 11.81 | 11.81 | 11.59 | 11.75 | -1.43% | 816,976 |
| 2025-10-13 | 11.91 | 11.99 | 11.84 | 11.92 | +0.68% | 684,783 |
| 2025-10-10 | 12.30 | 12.30 | 11.84 | 11.84 | -4.44% | 1,140,298 |
| 2025-10-09 | 12.57 | 12.62 | 12.33 | 12.39 | -0.88% | 798,804 |
| 2025-10-08 | 12.15 | 12.55 | 12.14 | 12.50 | +3.56% | 1,814,561 |
| 2025-10-07 | 11.86 | 12.14 | 11.86 | 12.07 | +1.60% | 1,087,293 |
| 2025-10-06 | 11.82 | 11.94 | 11.79 | 11.88 | +0.00% | 588,806 |
| 2025-10-03 | 11.74 | 11.92 | 11.68 | 11.88 | +2.59% | 994,890 |
| 2025-10-02 | 11.63 | 11.83 | 11.54 | 11.58 | -0.34% | 1,113,359 |
| 2025-10-01 | 11.11 | 11.69 | 10.99 | 11.62 | +4.68% | 2,090,744 |
| 2025-09-30 | 11.26 | 11.26 | 11.05 | 11.10 | -1.42% | 570,265 |
| 2025-09-29 | 11.34 | 11.35 | 11.20 | 11.26 | -0.18% | 538,947 |
| 2025-09-26 | 11.00 | 11.33 | 11.00 | 11.28 | +2.83% | 1,667,536 |
| 2025-09-25 | 11.08 | 11.14 | 10.91 | 10.97 | -0.72% | 384,445 |
| 2025-09-24 | 11.03 | 11.12 | 10.91 | 11.05 | +0.09% | 506,891 |
| 2025-09-23 | 11.05 | 11.14 | 10.97 | 11.04 | +0.91% | 782,537 |
| 2025-09-22 | 10.93 | 11.04 | 10.81 | 10.94 | +0.09% | 750,557 |
| 2025-09-19 | 10.98 | 11.06 | 10.81 | 10.93 | -0.18% | 1,754,014 |
| 2025-09-18 | 10.89 | 11.01 | 10.85 | 10.95 | +0.74% | 766,526 |
| 2025-09-17 | 10.82 | 10.88 | 10.78 | 10.87 | +0.09% | 398,784 |
| 2025-09-16 | 10.90 | 10.93 | 10.81 | 10.86 | +0.18% | 458,941 |
| 2025-09-15 | 10.84 | 10.91 | 10.81 | 10.84 | +0.74% | 361,981 |
| 2025-09-12 | 10.85 | 11.00 | 10.75 | 10.76 | -0.55% | 553,621 |
| 2025-09-11 | 10.67 | 10.86 | 10.65 | 10.82 | +1.69% | 663,117 |
| 2025-09-10 | 10.73 | 10.87 | 10.64 | 10.64 | -0.75% | 434,862 |
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).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Acerinox's (ACX.MC) latest close?
17.61 on 2026-09-02, from the Closelook data lake's daily price record.
What is ACX.MC's 52-week high and low?
18.58 high and 10.45 low over the trailing 52 weeks, as of 2026-09-02.
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 426 daily bars in the Closelook data lake.