Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.240
0.00 (0.00%)
Last updated: Feb 27, 2026, 1:39 PM CET
Acinque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1,110 |
| Jan 23, 2026 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 956 |
| Jan 22, 2026 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | 0.88% | 4,970 |
| Jan 21, 2026 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 1,684 |
| Jan 20, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | - | 411 |
| Jan 19, 2026 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | -2.56% | 5,133 |
| Jan 16, 2026 | 2.30 | 2.34 | 2.26 | 2.34 | 2.34 | 0.86% | 8,845 |
| Jan 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 700 |
| Jan 14, 2026 | 2.32 | 2.32 | 2.26 | 2.32 | 2.32 | 1.75% | 4,117 |
| Jan 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jan 12, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | 1,139 |
| Jan 9, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | 1,549 |
| Jan 8, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 548 |
| Jan 7, 2026 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | 1.74% | 3,084 |
| Jan 6, 2026 | 2.28 | 2.44 | 2.24 | 2.30 | 2.30 | 2.68% | 8,833 |
| Jan 5, 2026 | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | - | 8,420 |
| Jan 2, 2026 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 4,267 |
| Dec 30, 2025 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | 1.80% | 5,896 |
| Dec 29, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | 3,890 |
| Dec 23, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Dec 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 647 |
| Dec 19, 2025 | 2.22 | 2.28 | 2.22 | 2.22 | 2.22 | - | 6,050 |
| Dec 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Dec 17, 2025 | 2.22 | 2.26 | 2.20 | 2.22 | 2.22 | -1.77% | 14,496 |
| Dec 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Dec 15, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 0.89% | 10,951 |
| Dec 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 2,780 |