Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.220
0.00 (0.00%)
At close: Dec 23, 2025
Acinque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 2.22 | 2.26 | 2.22 | 2.22 | 2.22 | 0.91% | 12,479 |
| Dec 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 1,650 |
| Dec 9, 2025 | 2.20 | 2.26 | 2.16 | 2.24 | 2.24 | 1.82% | 13,133 |
| Dec 8, 2025 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 6,511 |
| Dec 5, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | - | 2,609 |
| Dec 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 2,601 |
| Dec 3, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 1,606 |
| Dec 2, 2025 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | 0.89% | 6,656 |
| Dec 1, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | - | 2,130 |
| Nov 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Nov 27, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 1,930 |
| Nov 26, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 1,000 |
| Nov 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Nov 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Nov 21, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | 0.90% | 1,065 |
| Nov 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,110 |
| Nov 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Nov 18, 2025 | 2.24 | 2.26 | 2.20 | 2.22 | 2.22 | -0.89% | 1,774 |
| Nov 17, 2025 | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | - | 1,321 |
| 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 |