Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.240
0.00 (0.00%)
Last updated: Nov 14, 2025, 12:00 PM CET
Acinque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 5,348 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -0.88% | 3,107 |
| Nov 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 631 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | 3,571 |
| Nov 10, 2025 | 2.28 | 2.30 | 2.24 | 2.24 | 2.24 | -1.75% | 1,723 |
| Nov 7, 2025 | 2.30 | 2.30 | 2.26 | 2.28 | 2.28 | - | 1,729 |
| Nov 6, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | - | 7,775 |
| Nov 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1,791 |
| Nov 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 3, 2025 | 2.30 | 2.30 | 2.24 | 2.28 | 2.28 | - | 3,797 |
| Oct 31, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 1.79% | 2,375 |
| Oct 30, 2025 | 2.24 | 2.28 | 2.24 | 2.24 | 2.24 | -2.61% | 1,280 |
| Oct 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 1,300 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | -0.87% | 5,360 |
| Oct 27, 2025 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 11,701 |
| 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 |