Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.285
+0.025 (0.77%)
May 22, 2026, 5:35 PM CET
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.17 | 3.26 | 3.17 | 3.26 | 3.26 | 1.40% | 96,269 |
| May 20, 2026 | 3.08 | 3.24 | 3.08 | 3.22 | 3.22 | 4.05% | 175,099 |
| May 19, 2026 | 3.08 | 3.17 | 3.08 | 3.09 | 3.09 | -1.12% | 128,900 |
| May 18, 2026 | 3.05 | 3.13 | 3.03 | 3.13 | 3.13 | 3.14% | 62,184 |
| May 15, 2026 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -3.04% | 179,302 |
| May 14, 2026 | 3.12 | 3.17 | 3.12 | 3.13 | 3.13 | 0.64% | 70,012 |
| May 13, 2026 | 3.11 | 3.17 | 3.11 | 3.11 | 3.11 | -0.48% | 106,430 |
| May 12, 2026 | 3.21 | 3.21 | 3.12 | 3.12 | 3.12 | -2.04% | 86,355 |
| May 11, 2026 | 3.16 | 3.19 | 3.13 | 3.19 | 3.19 | 1.76% | 129,679 |
| May 8, 2026 | 3.23 | 3.23 | 3.13 | 3.13 | 3.13 | -2.95% | 284,095 |
| May 7, 2026 | 3.35 | 3.38 | 3.23 | 3.23 | 3.23 | -4.87% | 262,393 |
| May 6, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | 1.80% | 139,000 |
| May 5, 2026 | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | - | 62,893 |
| May 4, 2026 | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | -4.17% | 207,377 |
| Apr 30, 2026 | 3.40 | 3.49 | 3.40 | 3.48 | 3.48 | 2.21% | 86,419 |
| 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 |