Acadia Healthcare Company, Inc. (BIT:1ACHC)
Italy · Delayed Price · Currency is EUR 26.80
0.00 (0.00%)
Last updated: Jul 14, 2026, 9:00 AM CET
BIT:1ACHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 9.09% | - |
| Jul 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Jul 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jul 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Jul 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | - |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 26.80 | 26.80 | -2.90% | 23 |
| Jul 7, 2026 | 26.80 | 26.80 | 26.80 | 27.60 | 27.60 | -0.72% | 6 |
| Jul 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.79% | - |
| Jul 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Jul 2, 2026 | 27.00 | 27.00 | 27.00 | 28.20 | 28.20 | 3.68% | 100 |
| Jul 1, 2026 | 26.20 | 26.20 | 26.20 | 27.20 | 27.20 | 7.09% | 30 |
| Jun 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 9.48% | - |
| Jun 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 26, 2026 | 24.00 | 24.00 | 23.80 | 23.20 | 23.20 | 4.50% | 2 |
| Jun 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jun 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jun 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jun 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.61% | - |
| Jun 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jun 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 250 |
| Jun 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jun 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 673 |
| Jun 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Jun 9, 2026 | 21.40 | 21.60 | 21.40 | 22.20 | 22.20 | 0.91% | 4 |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jun 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 5.66% | - |
| Jun 2, 2026 | 20.60 | 20.60 | 20.60 | 21.20 | 21.20 | 4.95% | 474 |
| Jun 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| May 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| May 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| May 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| May 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.53% | - |
| May 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.40 | 20.40 | -3.77% | 157 |
| May 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| May 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 15, 2026 | 22.60 | 22.60 | 22.20 | 22.60 | 22.60 | -2.59% | 251 |
| May 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| May 13, 2026 | 22.80 | 22.80 | 22.80 | 23.40 | 23.40 | 9.35% | 53 |
| May 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| May 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 127 |
| May 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |