Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.900
+0.025 (0.65%)
At close: Feb 27, 2026
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.89 | 3.95 | 3.89 | 3.90 | - | 0.65% | 91,333 |
| Feb 26, 2026 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 2.65% | 77,695 |
| Feb 25, 2026 | 3.83 | 3.83 | 3.76 | 3.78 | 3.78 | - | 58,446 |
| Feb 24, 2026 | 3.86 | 3.89 | 3.75 | 3.78 | 3.78 | -2.08% | 80,361 |
| Feb 23, 2026 | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | -0.39% | 46,853 |
| Feb 20, 2026 | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | 0.91% | 96,781 |
| Feb 19, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -0.39% | 110,424 |
| Feb 18, 2026 | 3.85 | 3.90 | 3.84 | 3.85 | 3.85 | - | 130,642 |
| Feb 17, 2026 | 3.75 | 3.85 | 3.73 | 3.85 | 3.85 | 2.80% | 157,436 |
| Feb 16, 2026 | 3.76 | 3.76 | 3.66 | 3.75 | 3.75 | 0.13% | 143,017 |
| Feb 13, 2026 | 3.64 | 3.74 | 3.61 | 3.74 | 3.74 | 4.03% | 343,163 |
| Feb 12, 2026 | 3.50 | 3.63 | 3.48 | 3.60 | 3.60 | 3.01% | 309,199 |
| Feb 11, 2026 | 3.42 | 3.50 | 3.40 | 3.49 | 3.49 | 2.20% | 144,301 |
| Feb 10, 2026 | 3.44 | 3.44 | 3.37 | 3.42 | 3.42 | 0.15% | 39,507 |
| Feb 9, 2026 | 3.44 | 3.44 | 3.38 | 3.41 | 3.41 | - | 46,961 |
| Feb 6, 2026 | 3.43 | 3.45 | 3.37 | 3.41 | 3.41 | 0.59% | 74,646 |
| Feb 5, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | - | 32,298 |
| Feb 4, 2026 | 3.40 | 3.43 | 3.36 | 3.39 | 3.39 | -0.29% | 62,850 |
| Feb 3, 2026 | 3.40 | 3.41 | 3.39 | 3.40 | 3.40 | 0.44% | 52,665 |
| Feb 2, 2026 | 3.34 | 3.43 | 3.34 | 3.39 | 3.39 | 0.59% | 60,135 |
| Jan 30, 2026 | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | -0.44% | 49,543 |
| Jan 29, 2026 | 3.33 | 3.39 | 3.33 | 3.38 | 3.38 | 0.60% | 45,921 |
| Jan 28, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 0.15% | 57,037 |
| Jan 27, 2026 | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | -0.45% | 51,143 |
| Jan 26, 2026 | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.44% | 31,824 |
| Jan 23, 2026 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 67,078 |
| Jan 22, 2026 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | 0.74% | 97,600 |
| Jan 21, 2026 | 3.35 | 3.42 | 3.33 | 3.37 | 3.37 | -0.74% | 68,650 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | -0.15% | 65,270 |
| Jan 19, 2026 | 3.45 | 3.45 | 3.39 | 3.40 | 3.40 | -1.31% | 74,060 |
| Jan 16, 2026 | 3.43 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 104,697 |
| Jan 15, 2026 | 3.43 | 3.45 | 3.37 | 3.40 | 3.40 | 0.30% | 104,466 |
| Jan 14, 2026 | 3.30 | 3.44 | 3.30 | 3.39 | 3.39 | 1.04% | 153,462 |
| Jan 13, 2026 | 3.37 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 61,441 |
| Jan 12, 2026 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | 0.90% | 86,933 |
| Jan 9, 2026 | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | -0.15% | 90,655 |
| Jan 8, 2026 | 3.40 | 3.41 | 3.34 | 3.36 | 3.36 | -1.03% | 91,258 |
| Jan 7, 2026 | 3.28 | 3.40 | 3.28 | 3.39 | 3.39 | 3.67% | 198,598 |
| Jan 6, 2026 | 3.28 | 3.32 | 3.27 | 3.27 | 3.27 | -0.61% | 46,735 |
| Jan 5, 2026 | 3.28 | 3.34 | 3.25 | 3.29 | 3.29 | - | 78,509 |
| Jan 2, 2026 | 3.27 | 3.31 | 3.24 | 3.29 | 3.29 | -0.30% | 41,580 |
| Dec 30, 2025 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.15% | 56,976 |
| Dec 29, 2025 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 0.76% | 68,501 |
| Dec 23, 2025 | 3.23 | 3.28 | 3.23 | 3.27 | 3.27 | - | 97,102 |
| Dec 22, 2025 | 3.28 | 3.29 | 3.22 | 3.27 | 3.27 | - | 78,520 |
| Dec 19, 2025 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | 0.46% | 154,517 |
| Dec 18, 2025 | 3.17 | 3.26 | 3.17 | 3.26 | 3.26 | 1.56% | 102,558 |
| Dec 17, 2025 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | - | 73,215 |
| Dec 16, 2025 | 3.23 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 81,106 |
| Dec 15, 2025 | 3.21 | 3.23 | 3.18 | 3.23 | 3.23 | 2.06% | 72,238 |