Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 3.000
0.00 (0.00%)
Jul 23, 2026, 3:14 PM CET
Ascopiave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | - | 0.33% | 8,372 |
| Jul 22, 2026 | 2.99 | 3.05 | 2.98 | 3.00 | 3.00 | 0.33% | 45,124 |
| Jul 21, 2026 | 3.05 | 3.06 | 2.99 | 2.99 | 2.99 | -1.97% | 42,892 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.03 | 3.05 | 3.05 | -0.16% | 52,449 |
| Jul 17, 2026 | 3.01 | 3.10 | 3.01 | 3.06 | 3.06 | -0.16% | 48,746 |
| Jul 16, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.49% | 82,650 |
| Jul 15, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | -0.49% | 54,623 |
| Jul 14, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 0.16% | 60,690 |
| Jul 13, 2026 | 3.05 | 3.09 | 3.02 | 3.09 | 3.09 | 1.31% | 93,817 |
| Jul 10, 2026 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | -0.16% | 102,861 |
| Jul 9, 2026 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -0.81% | 53,194 |
| Jul 8, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 0.82% | 69,727 |
| Jul 7, 2026 | 3.04 | 3.10 | 3.01 | 3.05 | 3.05 | 1.33% | 222,131 |
| Jul 6, 2026 | 2.98 | 3.03 | 2.98 | 3.01 | 3.01 | - | 88,373 |
| Jul 3, 2026 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 0.84% | 85,506 |
| Jul 2, 2026 | 2.96 | 2.99 | 2.93 | 2.99 | 2.99 | 1.70% | 104,640 |
| Jul 1, 2026 | 2.94 | 2.94 | 2.87 | 2.94 | 2.94 | -0.17% | 191,079 |
| Jun 30, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -0.34% | 60,409 |
| Jun 29, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -1.34% | 70,609 |
| Jun 26, 2026 | 2.99 | 3.02 | 2.99 | 2.99 | 2.99 | -0.99% | 43,514 |
| Jun 25, 2026 | 3.00 | 3.04 | 2.97 | 3.02 | 3.02 | 1.17% | 97,390 |
| Jun 24, 2026 | 3.05 | 3.05 | 2.95 | 2.99 | 2.99 | -0.83% | 166,494 |
| Jun 23, 2026 | 3.01 | 3.05 | 2.95 | 3.01 | 3.01 | 0.67% | 333,054 |
| Jun 22, 2026 | 2.99 | 2.99 | 2.93 | 2.99 | 2.99 | 0.34% | 397,834 |
| Jun 19, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 1.71% | 98,002 |
| Jun 18, 2026 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | -1.68% | 147,926 |
| Jun 17, 2026 | 3.01 | 3.04 | 2.97 | 2.98 | 2.98 | -1.97% | 122,582 |
| Jun 16, 2026 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 1.50% | 256,245 |
| Jun 15, 2026 | 3.00 | 3.06 | 2.99 | 3.00 | 3.00 | -1.48% | 158,572 |
| Jun 12, 2026 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | 0.83% | 154,751 |
| Jun 11, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | 0.50% | 153,878 |
| Jun 10, 2026 | 3.04 | 3.05 | 2.98 | 3.00 | 3.00 | -0.99% | 162,741 |
| Jun 9, 2026 | 2.95 | 3.03 | 2.92 | 3.03 | 3.03 | 3.77% | 216,474 |
| Jun 8, 2026 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -3.63% | 554,778 |
| Jun 5, 2026 | 3.20 | 3.23 | 3.18 | 3.19 | 3.03 | 0.79% | 557,709 |
| Jun 4, 2026 | 3.21 | 3.21 | 3.13 | 3.17 | 3.01 | -1.09% | 171,821 |
| Jun 3, 2026 | 3.19 | 3.20 | 3.15 | 3.20 | 3.04 | 0.47% | 140,438 |
| Jun 2, 2026 | 3.24 | 3.27 | 3.18 | 3.19 | 3.03 | -1.85% | 261,940 |
| Jun 1, 2026 | 3.26 | 3.27 | 3.22 | 3.25 | 3.08 | 1.09% | 92,376 |
| May 29, 2026 | 3.22 | 3.29 | 3.21 | 3.21 | 3.05 | -0.62% | 199,271 |
| May 28, 2026 | 3.25 | 3.26 | 3.19 | 3.23 | 3.07 | 0.62% | 75,352 |
| May 27, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.05 | -1.23% | 155,444 |
| May 26, 2026 | 3.29 | 3.31 | 3.25 | 3.25 | 3.09 | -1.52% | 190,901 |
| May 25, 2026 | 3.29 | 3.31 | 3.23 | 3.30 | 3.13 | 0.46% | 135,818 |
| May 22, 2026 | 3.26 | 3.29 | 3.22 | 3.29 | 3.12 | 0.77% | 104,358 |
| May 21, 2026 | 3.17 | 3.26 | 3.17 | 3.26 | 3.10 | 1.40% | 96,269 |
| May 20, 2026 | 3.08 | 3.24 | 3.08 | 3.22 | 3.05 | 4.05% | 175,099 |
| May 19, 2026 | 3.08 | 3.17 | 3.08 | 3.09 | 2.94 | -1.12% | 128,900 |
| May 18, 2026 | 3.05 | 3.13 | 3.03 | 3.13 | 2.97 | 3.14% | 62,184 |
| May 15, 2026 | 3.13 | 3.13 | 3.03 | 3.03 | 2.88 | -3.04% | 179,302 |