Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.040
+0.020 (0.99%)
At close: Oct 12, 2026
Acinque Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | 0.99% | 3,940 |
| Oct 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 8, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 2,596 |
| Oct 7, 2026 | 2.04 | 2.10 | 2.02 | 2.02 | 2.02 | -0.98% | 5,082 |
| Oct 6, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 1,710 |
| Oct 5, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 605 |
| Oct 2, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | - | 1,346 |
| Oct 1, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 1,234 |
| Sep 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 3,126 |
| Sep 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 24, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 1,245 |
| Sep 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 3,138 |
| Sep 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 3,403 |
| 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 |