Skip to main content
logo
Acinque S.p.A. (BIT:AC5)
Italy flag Italy · Delayed Price · Currency is EUR
2.220
0.00 (0.00%)
Last updated: Jul 2, 2026, 11:16 AM CET

Acinque Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262.222.302.182.222.220.91%19,627
Jun 30, 20262.282.342.182.202.20-2.65%47,444
Jun 29, 20262.282.302.262.262.26-1.74%4,197
Jun 26, 20262.322.342.262.302.30-10,272
Jun 25, 20262.242.322.242.302.304.55%32,966
Jun 24, 20262.242.242.202.202.200.92%1,099
Jun 23, 20262.162.262.142.182.181.87%11,232
Jun 22, 20262.142.182.142.142.14-2,276
Jun 19, 20262.182.182.142.142.14-0.93%2,072
Jun 18, 20262.162.162.162.162.16--
Jun 17, 20262.162.162.162.162.16-418
Jun 16, 20262.162.162.162.162.16-763
Jun 15, 20262.162.162.162.162.16-894
Jun 12, 20262.162.162.162.162.161.89%1,490
Jun 11, 20262.142.142.122.122.12-0.93%370
Jun 10, 20262.182.182.142.142.140.94%4,267
Jun 9, 20262.122.122.122.122.12--
Jun 8, 20262.162.162.122.122.12-0.93%1,381
Jun 5, 20262.142.182.122.142.140.94%2,682
Jun 4, 20262.142.162.122.122.12-1.85%4,349
Jun 3, 20262.182.182.142.162.16-5,921
Jun 2, 20262.162.162.162.162.16-5,149
Jun 1, 20262.182.182.162.162.16-0.92%2,802
May 29, 20262.222.222.162.182.18-6,123
May 28, 20262.242.242.182.182.18-2.68%6,044
May 27, 20262.222.282.222.242.243.70%14,182
May 26, 20262.162.162.162.162.16--
May 25, 20262.222.222.162.162.16-3,217
May 22, 20262.182.222.142.162.16-0.92%1,905
May 21, 20262.182.182.182.182.18-179
May 20, 20262.202.242.182.182.18-1,190
May 19, 20262.182.182.182.182.18-893
May 18, 20262.242.242.182.182.18-1.80%631
May 15, 20262.222.222.222.222.22--
May 14, 20262.222.222.222.222.22-2,101
May 13, 20262.142.282.142.222.221.83%13,771
May 12, 20262.162.182.162.182.18-2.68%408
May 11, 20262.222.242.122.242.244.67%16,813
May 8, 20262.162.202.142.142.14-4,536
May 7, 20262.142.142.142.142.14--
May 6, 20262.142.142.142.142.14-539
May 5, 20262.142.142.142.142.14-256
May 4, 20262.142.142.142.142.14--
Apr 30, 20262.162.162.142.142.14-0.93%854
Apr 29, 20262.162.162.162.162.16--
Apr 28, 20262.162.162.162.162.16--
Apr 27, 20262.202.202.162.162.16-579
Apr 24, 20262.182.182.162.162.16-0.92%440
Apr 23, 20262.182.182.182.182.18--
Apr 22, 20262.182.182.182.182.18-331