Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.455
+0.055 (1.62%)
Apr 30, 2026, 4:08 PM CET
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.40 | 3.44 | 3.40 | 3.43 | - | 0.74% | 4,759 |
| Apr 29, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.59% | 62,475 |
| Apr 28, 2026 | 3.38 | 3.49 | 3.38 | 3.46 | 3.46 | 0.73% | 82,134 |
| Apr 27, 2026 | 3.38 | 3.46 | 3.37 | 3.43 | 3.43 | 1.48% | 41,661 |
| Apr 24, 2026 | 3.38 | 3.43 | 3.38 | 3.38 | 3.38 | -0.88% | 38,197 |
| Apr 23, 2026 | 3.38 | 3.44 | 3.38 | 3.41 | 3.41 | 0.29% | 45,471 |
| Apr 22, 2026 | 3.41 | 3.46 | 3.38 | 3.40 | 3.40 | - | 90,740 |
| Apr 21, 2026 | 3.42 | 3.48 | 3.40 | 3.40 | 3.40 | -0.29% | 51,436 |
| Apr 20, 2026 | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -1.59% | 104,599 |
| Apr 17, 2026 | 3.48 | 3.48 | 3.41 | 3.47 | 3.47 | 1.02% | 123,473 |
| Apr 16, 2026 | 3.41 | 3.45 | 3.38 | 3.43 | 3.43 | 0.59% | 135,251 |
| Apr 15, 2026 | 3.43 | 3.48 | 3.41 | 3.41 | 3.41 | -1.73% | 60,430 |
| Apr 14, 2026 | 3.50 | 3.51 | 3.44 | 3.47 | 3.47 | -0.29% | 60,212 |
| Apr 13, 2026 | 3.51 | 3.57 | 3.48 | 3.48 | 3.48 | -2.25% | 35,508 |
| Apr 10, 2026 | 3.55 | 3.60 | 3.55 | 3.56 | 3.56 | -1.25% | 45,240 |
| Apr 9, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 3.30% | 46,504 |
| Apr 8, 2026 | 3.55 | 3.62 | 3.49 | 3.49 | 3.49 | -1.55% | 74,679 |
| Apr 7, 2026 | 3.52 | 3.63 | 3.50 | 3.55 | 3.55 | 2.16% | 128,890 |
| Apr 2, 2026 | 3.41 | 3.53 | 3.41 | 3.47 | 3.47 | 0.87% | 68,639 |
| Apr 1, 2026 | 3.40 | 3.48 | 3.40 | 3.44 | 3.44 | 1.47% | 46,272 |
| Mar 31, 2026 | 3.38 | 3.45 | 3.38 | 3.39 | 3.39 | 0.74% | 63,381 |
| Mar 30, 2026 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | -1.03% | 49,295 |
| Mar 27, 2026 | 3.41 | 3.45 | 3.39 | 3.40 | 3.40 | -0.73% | 74,385 |
| Mar 26, 2026 | 3.46 | 3.47 | 3.43 | 3.43 | 3.43 | -1.01% | 39,976 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | 2.52% | 114,006 |
| Mar 24, 2026 | 3.36 | 3.41 | 3.34 | 3.38 | 3.38 | 0.75% | 60,091 |
| Mar 23, 2026 | 3.33 | 3.43 | 3.28 | 3.35 | 3.35 | -0.45% | 154,337 |
| Mar 20, 2026 | 3.42 | 3.47 | 3.37 | 3.37 | 3.37 | -1.90% | 106,010 |
| 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 |