Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.100
+0.025 (0.81%)
Oct 10, 2025, 5:35 PM CET
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 117,285 |
| Oct 9, 2025 | 3.08 | 3.11 | 3.06 | 3.08 | 3.08 | - | 61,937 |
| Oct 8, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 0.98% | 98,206 |
| Oct 7, 2025 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | - | 35,649 |
| Oct 6, 2025 | 3.08 | 3.08 | 3.01 | 3.05 | 3.05 | 0.33% | 51,530 |
| Oct 3, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 92,948 |
| Oct 2, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 45,507 |
| Oct 1, 2025 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | - | 39,322 |
| Sep 30, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.33% | 50,177 |
| Sep 29, 2025 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | - | 31,448 |
| Sep 26, 2025 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | 0.33% | 57,229 |
| Sep 25, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.66% | 38,015 |
| Sep 24, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | - | 62,444 |
| Sep 23, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 44,511 |
| Sep 22, 2025 | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | - | 66,435 |
| Sep 19, 2025 | 3.01 | 3.06 | 3.00 | 3.03 | 3.03 | 0.33% | 135,254 |
| Sep 18, 2025 | 3.04 | 3.06 | 3.01 | 3.02 | 3.02 | -0.66% | 45,155 |
| Sep 17, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | - | 42,741 |
| Sep 16, 2025 | 3.07 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 68,197 |
| Sep 15, 2025 | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | - | 94,213 |
| Sep 12, 2025 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 58,695 |
| Sep 11, 2025 | 3.08 | 3.11 | 3.05 | 3.07 | 3.07 | -0.32% | 38,677 |
| Sep 10, 2025 | 3.07 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 54,724 |
| Sep 9, 2025 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 40,649 |
| Sep 8, 2025 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.97% | 37,340 |
| Sep 5, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | - | 21,132 |
| Sep 4, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 91,687 |
| Sep 3, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -0.97% | 44,731 |
| Sep 2, 2025 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | -0.64% | 36,000 |
| Sep 1, 2025 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.95% | 36,421 |
| Aug 29, 2025 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | -0.63% | 73,949 |
| Aug 28, 2025 | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | -0.63% | 42,264 |
| Aug 27, 2025 | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | -0.31% | 31,691 |
| Aug 26, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -0.31% | 129,600 |
| Aug 25, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 0.31% | 37,770 |
| Aug 22, 2025 | 3.18 | 3.25 | 3.16 | 3.20 | 3.20 | 1.27% | 174,229 |
| Aug 21, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 1.94% | 139,772 |
| Aug 20, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | - | 51,036 |
| Aug 19, 2025 | 3.12 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 57,552 |
| Aug 18, 2025 | 3.12 | 3.18 | 3.09 | 3.11 | 3.11 | -0.64% | 59,076 |
| Aug 14, 2025 | 3.07 | 3.14 | 3.05 | 3.13 | 3.13 | 2.96% | 85,262 |
| Aug 13, 2025 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | -0.33% | 142,765 |
| Aug 12, 2025 | 3.09 | 3.11 | 3.03 | 3.05 | 3.05 | -0.97% | 54,395 |
| Aug 11, 2025 | 3.15 | 3.17 | 3.08 | 3.08 | 3.08 | -1.60% | 75,892 |
| Aug 8, 2025 | 3.14 | 3.16 | 3.13 | 3.13 | 3.13 | - | 140,889 |
| Aug 7, 2025 | 3.14 | 3.16 | 3.10 | 3.13 | 3.13 | - | 158,194 |
| Aug 6, 2025 | 3.12 | 3.16 | 3.10 | 3.13 | 3.13 | -0.32% | 117,456 |
| Aug 5, 2025 | 3.12 | 3.15 | 3.08 | 3.14 | 3.14 | 0.32% | 93,642 |
| Aug 4, 2025 | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | 1.29% | 58,254 |
| Aug 1, 2025 | 2.99 | 3.10 | 2.99 | 3.09 | 3.09 | 1.98% | 127,594 |