Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.235
+0.015 (0.47%)
Nov 3, 2025, 11:36 AM CET
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 40,348 |
| Oct 30, 2025 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 50,200 |
| Oct 29, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -2.13% | 67,097 |
| Oct 28, 2025 | 3.27 | 3.32 | 3.26 | 3.29 | 3.29 | 0.61% | 141,284 |
| Oct 27, 2025 | 3.27 | 3.30 | 3.21 | 3.27 | 3.27 | 1.24% | 115,883 |
| Oct 24, 2025 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | -0.92% | 91,441 |
| Oct 23, 2025 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | 0.31% | 81,288 |
| Oct 22, 2025 | 3.19 | 3.27 | 3.19 | 3.25 | 3.25 | 1.56% | 283,363 |
| Oct 21, 2025 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | 2.89% | 201,507 |
| Oct 20, 2025 | 3.11 | 3.14 | 3.09 | 3.11 | 3.11 | 0.65% | 67,806 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.59% | 74,831 |
| Oct 16, 2025 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | 1.29% | 79,309 |
| Oct 15, 2025 | 3.09 | 3.11 | 3.08 | 3.10 | 3.10 | - | 36,874 |
| Oct 14, 2025 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | 0.65% | 83,530 |
| Oct 13, 2025 | 3.09 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 36,375 |
| 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 |