Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.055
+0.020 (0.66%)
Sep 18, 2025, 11:25 AM CET
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -4.72% | 238,943 |
| Jul 30, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | -0.31% | 42,843 |
| Jul 29, 2025 | 3.14 | 3.21 | 3.14 | 3.19 | 3.19 | 0.63% | 144,210 |
| Jul 28, 2025 | 3.17 | 3.20 | 3.11 | 3.17 | 3.17 | 0.63% | 184,957 |
| Jul 25, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 53,106 |
| Jul 24, 2025 | 3.12 | 3.17 | 3.10 | 3.14 | 3.14 | 0.64% | 191,721 |
| Jul 23, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.32% | 121,936 |
| Jul 22, 2025 | 3.13 | 3.17 | 3.12 | 3.13 | 3.13 | -0.32% | 54,934 |
| Jul 21, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 128,730 |
| Jul 18, 2025 | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | 0.65% | 132,210 |
| Jul 17, 2025 | 3.07 | 3.11 | 3.06 | 3.10 | 3.10 | 0.98% | 67,359 |
| Jul 16, 2025 | 3.08 | 3.17 | 3.05 | 3.07 | 3.07 | - | 152,449 |
| Jul 15, 2025 | 3.03 | 3.10 | 3.03 | 3.07 | 3.07 | - | 241,779 |
| Jul 14, 2025 | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | 0.99% | 122,471 |
| Jul 11, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 24,648 |
| Jul 10, 2025 | 3.03 | 3.07 | 3.01 | 3.04 | 3.04 | 1.33% | 196,289 |
| Jul 9, 2025 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 98,166 |