Skip to main content
logo
Acinque S.p.A. (BIT:AC5)
Italy flag Italy · Delayed Price · Currency is EUR
2.240
-0.020 (-0.88%)
Last updated: Feb 6, 2026, 10:00 AM CET

Acinque Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262.302.302.262.262.26-1.74%648
Feb 4, 20262.302.302.262.302.301.77%9,927
Feb 3, 20262.262.262.262.262.26-1.74%816
Feb 2, 20262.302.302.262.302.301.77%2,850
Jan 30, 20262.262.262.262.262.26-272
Jan 29, 20262.262.322.242.262.26-3.42%15,736
Jan 28, 20262.302.342.262.342.341.74%1,693
Jan 27, 20262.282.302.262.302.301.77%1,580
Jan 26, 20262.262.262.262.262.26-1,110
Jan 23, 20262.282.302.262.262.26-0.88%956
Jan 22, 20262.262.302.262.282.280.88%4,970
Jan 21, 20262.282.302.262.262.26-0.88%1,684
Jan 20, 20262.322.322.282.282.28-411
Jan 19, 20262.282.282.262.282.28-2.56%5,133
Jan 16, 20262.302.342.262.342.340.86%8,845
Jan 15, 20262.322.322.322.322.32-700
Jan 14, 20262.322.322.262.322.321.75%4,117
Jan 13, 20262.282.282.282.282.28--
Jan 12, 20262.302.302.282.282.28-0.87%1,139
Jan 9, 20262.322.322.302.302.30-1,549
Jan 8, 20262.342.342.302.302.30-1.71%548
Jan 7, 20262.342.362.302.342.341.74%3,084
Jan 6, 20262.282.442.242.302.302.68%8,833
Jan 5, 20262.282.282.222.242.24-8,420
Jan 2, 20262.262.262.222.242.24-0.88%4,267
Dec 30, 20252.222.262.202.262.261.80%5,896
Dec 29, 20252.202.222.202.222.22-3,890
Dec 23, 20252.222.222.222.222.22--
Dec 22, 20252.222.222.222.222.22-647
Dec 19, 20252.222.282.222.222.22-6,050
Dec 18, 20252.222.222.222.222.22--
Dec 17, 20252.222.262.202.222.22-1.77%14,496
Dec 16, 20252.262.262.262.262.26--
Dec 15, 20252.222.262.222.262.260.89%10,951
Dec 12, 20252.242.242.242.242.240.90%2,780
Dec 11, 20252.222.262.222.222.220.91%12,479
Dec 10, 20252.202.202.202.202.20-1.79%1,650
Dec 9, 20252.202.262.162.242.241.82%13,133
Dec 8, 20252.222.222.182.202.20-0.90%6,511
Dec 5, 20252.222.222.202.222.22-2,609
Dec 4, 20252.222.222.222.222.22-2,601
Dec 3, 20252.242.242.222.222.22-1.77%1,606
Dec 2, 20252.262.282.262.262.260.89%6,656
Dec 1, 20252.262.262.222.242.24-2,130
Nov 28, 20252.242.242.242.242.24--
Nov 27, 20252.222.242.222.242.24-1,930
Nov 26, 20252.222.242.222.242.24-1,000
Nov 25, 20252.242.242.242.242.24--
Nov 24, 20252.242.242.242.242.24--
Nov 21, 20252.242.262.242.242.240.90%1,065