Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.450
+0.020 (0.58%)
Mar 20, 2026, 2:08 PM CET
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -2.56% | 83,493 |
| Mar 18, 2026 | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | -1.40% | 52,651 |
| Mar 17, 2026 | 3.55 | 3.59 | 3.54 | 3.57 | 3.57 | 0.56% | 111,630 |
| Mar 16, 2026 | 3.59 | 3.61 | 3.53 | 3.55 | 3.55 | -0.56% | 59,252 |
| Mar 13, 2026 | 3.57 | 3.64 | 3.51 | 3.57 | 3.57 | -0.70% | 157,682 |
| Mar 12, 2026 | 3.71 | 3.73 | 3.58 | 3.60 | 3.60 | -2.44% | 158,376 |
| Mar 11, 2026 | 3.80 | 3.81 | 3.58 | 3.69 | 3.69 | -4.66% | 320,705 |
| Mar 10, 2026 | 3.80 | 3.92 | 3.80 | 3.87 | 3.87 | 1.31% | 144,426 |
| Mar 9, 2026 | 3.82 | 3.87 | 3.77 | 3.82 | 3.82 | -1.42% | 83,823 |
| Mar 6, 2026 | 3.94 | 3.94 | 3.84 | 3.87 | 3.87 | -0.64% | 160,555 |
| Mar 5, 2026 | 3.80 | 3.91 | 3.75 | 3.90 | 3.90 | 4.01% | 156,771 |
| Mar 4, 2026 | 3.62 | 3.80 | 3.62 | 3.75 | 3.75 | -0.53% | 102,944 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.71 | 3.77 | 3.77 | -3.34% | 258,166 |
| Mar 2, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | -0.13% | 133,248 |
| Feb 27, 2026 | 3.89 | 3.95 | 3.89 | 3.90 | 3.90 | 0.65% | 187,602 |
| 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 |