Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.260
0.00 (0.00%)
Last updated: Oct 24, 2025, 3:36 PM CET
Acinque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | - | 5,254 |
| Oct 23, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 810 |
| Oct 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 525 |
| Oct 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2,177 |
| Oct 20, 2025 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 1,325 |
| Oct 17, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 16,110 |
| Oct 16, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 18,874 |
| Oct 15, 2025 | 2.22 | 2.24 | 2.18 | 2.20 | 2.20 | - | 4,581 |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 2,248 |
| Oct 13, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 8,791 |
| Oct 10, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - | 6,209 |
| Oct 9, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -0.89% | 13,167 |
| Oct 8, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | - | 2,699 |
| Oct 7, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 11,389 |
| Oct 6, 2025 | 2.18 | 2.22 | 2.16 | 2.22 | 2.22 | 1.83% | 1,895 |
| Oct 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 4,075 |
| Oct 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 3,026 |
| Oct 1, 2025 | 2.18 | 2.24 | 2.18 | 2.20 | 2.20 | 0.92% | 9,782 |
| Sep 30, 2025 | 2.22 | 2.26 | 2.14 | 2.18 | 2.18 | -1.80% | 15,067 |
| Sep 29, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.89% | 2,347 |
| Sep 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 477 |
| Sep 25, 2025 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | 6,910 |
| Sep 24, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.89% | 27,654 |
| Sep 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 42,072 |
| Sep 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 14,475 |
| Sep 19, 2025 | 2.20 | 2.26 | 2.20 | 2.24 | 2.24 | - | 19,603 |
| Sep 18, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 1,304 |
| Sep 17, 2025 | 2.22 | 2.28 | 2.18 | 2.20 | 2.20 | - | 49,259 |
| Sep 16, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 10,454 |
| Sep 15, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | 6,900 |
| Sep 12, 2025 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | 0.93% | 23,298 |
| Sep 11, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | - | 9,670 |
| Sep 10, 2025 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 0.94% | 21,130 |
| Sep 9, 2025 | 2.12 | 2.16 | 2.10 | 2.12 | 2.12 | 0.95% | 27,017 |
| Sep 8, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | - | 30,666 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 1,661 |
| Sep 4, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 15,000 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 5,403 |
| Sep 2, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 5,668 |
| Sep 1, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 1,521 |
| Aug 29, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | 13,000 |
| Aug 28, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 1,931 |
| Aug 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 10,034 |
| Aug 26, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 4,084 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 4,260 |
| Aug 22, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 6,228 |
| Aug 21, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 4,044 |
| Aug 20, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | 0.97% | 2,758 |
| Aug 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 64 |
| Aug 18, 2025 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | - | 26,775 |