Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.180
+0.040 (1.87%)
Last updated: Jul 23, 2026, 12:04 PM CET
Acinque Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 2.20 | 2.22 | 2.16 | 2.22 | 2.22 | 0.91% | 3,119 |
| Jul 10, 2026 | 2.16 | 2.24 | 2.16 | 2.20 | 2.20 | 2.80% | 14,785 |
| Jul 9, 2026 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 9,600 |
| Jul 8, 2026 | 2.22 | 2.22 | 2.12 | 2.16 | 2.16 | -2.70% | 29,418 |
| Jul 7, 2026 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | -0.89% | 28,720 |
| Jul 6, 2026 | 2.20 | 2.30 | 2.18 | 2.24 | 2.24 | -0.67% | 15,997 |
| Jul 3, 2026 | 2.28 | 2.40 | 2.24 | 2.34 | 2.26 | 3.54% | 43,775 |
| Jul 2, 2026 | 2.24 | 2.30 | 2.22 | 2.26 | 2.18 | 1.80% | 18,276 |
| Jul 1, 2026 | 2.22 | 2.30 | 2.18 | 2.22 | 2.14 | 0.91% | 19,627 |
| Jun 30, 2026 | 2.28 | 2.34 | 2.18 | 2.20 | 2.12 | -2.65% | 47,444 |
| Jun 29, 2026 | 2.28 | 2.30 | 2.26 | 2.26 | 2.18 | -1.74% | 4,197 |
| Jun 26, 2026 | 2.32 | 2.34 | 2.26 | 2.30 | 2.22 | - | 10,272 |
| Jun 25, 2026 | 2.24 | 2.32 | 2.24 | 2.30 | 2.22 | 4.55% | 32,966 |
| Jun 24, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.12 | 0.92% | 1,099 |
| Jun 23, 2026 | 2.16 | 2.26 | 2.14 | 2.18 | 2.10 | 1.87% | 11,232 |
| Jun 22, 2026 | 2.14 | 2.18 | 2.14 | 2.14 | 2.06 | - | 2,276 |
| Jun 19, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.06 | -0.93% | 2,072 |
| Jun 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | - | - |
| Jun 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | - | 418 |
| Jun 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | - | 763 |
| Jun 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | - | 894 |
| Jun 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | 1.89% | 1,490 |
| Jun 11, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.04 | -0.93% | 370 |
| Jun 10, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.06 | 0.94% | 4,267 |
| Jun 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.04 | - | - |
| Jun 8, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.04 | -0.93% | 1,381 |
| Jun 5, 2026 | 2.14 | 2.18 | 2.12 | 2.14 | 2.06 | 0.94% | 2,682 |
| Jun 4, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.04 | -1.85% | 4,349 |
| Jun 3, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.08 | - | 5,921 |
| Jun 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | - | 5,149 |
| Jun 1, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.08 | -0.92% | 2,802 |
| May 29, 2026 | 2.22 | 2.22 | 2.16 | 2.18 | 2.10 | - | 6,123 |
| May 28, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.10 | -2.68% | 6,044 |
| May 27, 2026 | 2.22 | 2.28 | 2.22 | 2.24 | 2.16 | 3.70% | 14,182 |
| May 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.08 | - | - |
| May 25, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.08 | - | 3,217 |
| May 22, 2026 | 2.18 | 2.22 | 2.14 | 2.16 | 2.08 | -0.92% | 1,905 |
| May 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | - | 179 |
| May 20, 2026 | 2.20 | 2.24 | 2.18 | 2.18 | 2.10 | - | 1,190 |
| May 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.10 | - | 893 |
| May 18, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.10 | -1.80% | 631 |
| May 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.14 | - | - |
| May 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.14 | - | 2,101 |