Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.120
-0.020 (-0.93%)
Last updated: Apr 9, 2026, 4:32 PM CET
Acinque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Apr 7, 2026 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 1.90% | 3,073 |
| Apr 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,206 |
| Mar 30, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 812 |
| Mar 27, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | - | 2,617 |
| Mar 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 25, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 5,225 |
| Mar 24, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 2,220 |
| Mar 23, 2026 | 2.12 | 2.14 | 2.06 | 2.10 | 2.10 | -0.94% | 7,123 |
| Mar 20, 2026 | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | - | 1,103 |
| Mar 19, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | 1,554 |
| Mar 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 1,049 |
| Mar 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 726 |
| Mar 11, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 11,084 |
| Mar 10, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 2,600 |
| Mar 9, 2026 | 2.14 | 2.18 | 2.14 | 2.14 | 2.14 | - | 463 |
| Mar 6, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 305 |
| Mar 5, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 1,053 |
| Mar 4, 2026 | 2.16 | 2.18 | 2.10 | 2.14 | 2.14 | -0.93% | 7,165 |
| Mar 3, 2026 | 2.22 | 2.24 | 2.12 | 2.16 | 2.16 | -3.57% | 59,598 |
| Mar 2, 2026 | 2.22 | 2.24 | 2.16 | 2.24 | 2.24 | - | 21,651 |
| Feb 27, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | - | 758 |
| Feb 26, 2026 | 2.24 | 2.28 | 2.24 | 2.24 | 2.24 | - | 6,020 |
| Feb 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1 |
| Feb 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 3,500 |
| Feb 23, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 1.79% | 7,920 |
| Feb 20, 2026 | 2.26 | 2.30 | 2.22 | 2.24 | 2.24 | -0.88% | 16,110 |
| Feb 19, 2026 | 2.26 | 2.28 | 2.22 | 2.26 | 2.26 | -1.74% | 17,260 |
| Feb 18, 2026 | 2.30 | 2.30 | 2.26 | 2.30 | 2.30 | - | 9,191 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | 2.68% | 10,157 |
| Feb 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,579 |
| Feb 13, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | 1,000 |
| Feb 12, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 1.79% | 7,516 |
| Feb 11, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | 5,543 |
| Feb 10, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 1.79% | 2,081 |
| Feb 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 870 |
| Feb 6, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 1,000 |
| Feb 5, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 648 |
| Feb 4, 2026 | 2.30 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 9,927 |
| Feb 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 816 |
| Feb 2, 2026 | 2.30 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 2,850 |
| Jan 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 272 |
| Jan 29, 2026 | 2.26 | 2.32 | 2.24 | 2.26 | 2.26 | -3.42% | 15,736 |
| Jan 28, 2026 | 2.30 | 2.34 | 2.26 | 2.34 | 2.34 | 1.74% | 1,693 |
| Jan 27, 2026 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 1,580 |