Acinque S.p.A. (BIT:AC5)
Italy · Delayed Price · Currency is EUR 2.080
-0.020 (-0.95%)
Last updated: Sep 1, 2026, 2:07 PM CET
Acinque Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |