Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.140
-0.040 (-1.83%)
Last updated: May 22, 2026, 1:06 PM CET
Acinque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 179 |
| May 20, 2026 | 2.20 | 2.24 | 2.18 | 2.18 | 2.18 | - | 1,190 |
| May 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 893 |
| May 18, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -1.80% | 631 |
| May 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 2,101 |
| May 13, 2026 | 2.14 | 2.28 | 2.14 | 2.22 | 2.22 | 1.83% | 13,771 |
| May 12, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -2.68% | 408 |
| May 11, 2026 | 2.22 | 2.24 | 2.12 | 2.24 | 2.24 | 4.67% | 16,813 |
| May 8, 2026 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | - | 4,536 |
| May 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| May 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 539 |
| May 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 256 |
| May 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Apr 30, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 854 |
| Apr 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 27, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | - | 579 |
| Apr 24, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 440 |
| Apr 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Apr 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 331 |
| Apr 21, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | 2.83% | 9,934 |
| Apr 20, 2026 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -3.64% | 7,137 |
| Apr 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 675 |
| Apr 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | 5,546 |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 759 |
| Apr 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 9, 2026 | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | -0.93% | 4,272 |
| Apr 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Apr 7, 2026 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 1.90% | 3,073 |
| Apr 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,206 |
| Mar 30, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 812 |
| Mar 27, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | - | 2,617 |
| Mar 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 25, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 5,225 |
| Mar 24, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 2,220 |
| Mar 23, 2026 | 2.12 | 2.14 | 2.06 | 2.10 | 2.10 | -0.94% | 7,123 |
| Mar 20, 2026 | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | - | 1,103 |
| Mar 19, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | 1,554 |
| Mar 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | 1,049 |
| Mar 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 726 |
| Mar 11, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 11,084 |
| Mar 10, 2026 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 2,600 |