Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.100
+0.020 (0.96%)
Last updated: Sep 21, 2026, 2:14 PM CET
Acinque Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 3,743 |
| Sep 18, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 875 |
| Sep 17, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 1,067 |
| Sep 16, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 5,652 |
| Sep 15, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 6,336 |
| Sep 14, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 7,371 |
| Sep 11, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 2,112 |
| Sep 10, 2026 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | - | 3,498 |
| Sep 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 2,142 |
| Sep 8, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | - | 1,823 |
| Sep 7, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 5,568 |
| Sep 4, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 1,513 |
| Sep 3, 2026 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | - | 2,456 |
| Sep 2, 2026 | 2.08 | 2.08 | 2.00 | 2.08 | 2.08 | - | 5,869 |
| Sep 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 738 |
| Aug 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 76 |
| Aug 28, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | -0.94% | 3,949 |
| Aug 27, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | -0.93% | 5,836 |
| Aug 26, 2026 | 2.12 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 5,722 |
| Aug 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 24, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 621 |
| Aug 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | 3,041 |
| Aug 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | 1 |
| Aug 18, 2026 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 4,872 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 792 |
| Aug 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 139 |
| Aug 13, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 810 |
| Aug 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Aug 11, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 1,058 |
| Aug 10, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 1,060 |
| Aug 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,258 |
| Aug 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 52 |
| Aug 5, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 1,653 |
| Aug 4, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | - | 937 |
| Aug 3, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 1,201 |
| Jul 31, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 1,135 |
| Jul 30, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 1,276 |
| Jul 29, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | 0.96% | 4,832 |
| Jul 28, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 4,490 |
| Jul 27, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | - | 7,560 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 283 |
| Jul 23, 2026 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -0.93% | 13,227 |
| Jul 22, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 1,889 |
| Jul 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1,915 |
| Jul 20, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | 2,544 |
| Jul 17, 2026 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -1.83% | 10,103 |
| Jul 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 204 |
| Jul 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,883 |
| Jul 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 171 |