Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.240
-0.020 (-0.88%)
At close: Sep 26, 2025
Acinque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 1,661 |
| Sep 4, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 15,000 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 5,403 |
| Sep 2, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 5,668 |
| Sep 1, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 1,521 |
| Aug 29, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | 13,000 |
| Aug 28, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 1,931 |
| Aug 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 10,034 |
| Aug 26, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 4,084 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 4,260 |
| Aug 22, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 6,228 |
| Aug 21, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 4,044 |
| Aug 20, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | 0.97% | 2,758 |
| Aug 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 64 |
| Aug 18, 2025 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | - | 26,775 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 303 |
| Aug 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 959 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 484 |
| Aug 11, 2025 | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | - | 20,308 |
| Aug 8, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | - | 1,060 |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 6, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | 505 |
| Aug 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 175 |
| Aug 4, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 6,937 |
| Aug 1, 2025 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | 5,504 |
| Jul 31, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -3.85% | 9,415 |
| Jul 30, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 3,310 |
| Jul 29, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 1,876 |
| Jul 28, 2025 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 10,035 |
| Jul 25, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | 0.99% | 18,152 |
| Jul 24, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 2,772 |
| Jul 23, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | - | 2,650 |
| Jul 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 2,166 |
| Jul 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 884 |