Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.410
+0.020 (0.59%)
At close: Feb 6, 2026
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | 0.32% | 30,102 |
| Dec 11, 2025 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -0.47% | 62,327 |
| Dec 10, 2025 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | -0.78% | 100,578 |
| Dec 9, 2025 | 3.17 | 3.24 | 3.17 | 3.19 | 3.19 | 0.31% | 71,983 |
| Dec 8, 2025 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -1.24% | 79,305 |
| Dec 5, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.77% | 43,369 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -0.15% | 34,825 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.25 | 3.25 | 3.25 | -0.91% | 85,435 |
| Dec 2, 2025 | 3.25 | 3.30 | 3.25 | 3.28 | 3.28 | 0.31% | 35,198 |
| Dec 1, 2025 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | - | 53,258 |
| Nov 28, 2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -0.76% | 66,950 |
| Nov 27, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | 0.46% | 58,163 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.22 | 3.28 | 3.28 | 0.61% | 72,581 |
| Nov 25, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -1.06% | 57,184 |
| Nov 24, 2025 | 3.31 | 3.32 | 3.26 | 3.30 | 3.30 | -0.90% | 107,849 |