Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 2.940
+0.005 (0.17%)
Jul 2, 2026, 1:58 PM CET
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3.12 | 3.17 | 3.12 | 3.13 | 2.97 | 0.64% | 70,012 |
| May 13, 2026 | 3.11 | 3.17 | 3.11 | 3.11 | 2.95 | -0.48% | 106,430 |
| May 12, 2026 | 3.21 | 3.21 | 3.12 | 3.12 | 2.96 | -2.04% | 86,355 |
| May 11, 2026 | 3.16 | 3.19 | 3.13 | 3.19 | 3.03 | 1.76% | 129,679 |
| May 8, 2026 | 3.23 | 3.23 | 3.13 | 3.13 | 2.97 | -2.95% | 284,095 |
| May 7, 2026 | 3.35 | 3.38 | 3.23 | 3.23 | 3.06 | -4.87% | 262,393 |
| May 6, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.22 | 1.80% | 139,000 |
| May 5, 2026 | 3.35 | 3.37 | 3.32 | 3.33 | 3.16 | - | 62,893 |
| May 4, 2026 | 3.43 | 3.43 | 3.32 | 3.33 | 3.16 | -4.17% | 207,377 |
| Apr 30, 2026 | 3.40 | 3.49 | 3.40 | 3.48 | 3.30 | 2.21% | 86,419 |
| Apr 29, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.23 | -1.59% | 62,475 |
| Apr 28, 2026 | 3.38 | 3.49 | 3.38 | 3.46 | 3.28 | 0.73% | 82,134 |
| Apr 27, 2026 | 3.38 | 3.46 | 3.37 | 3.43 | 3.26 | 1.48% | 41,661 |
| Apr 24, 2026 | 3.38 | 3.43 | 3.38 | 3.38 | 3.21 | -0.88% | 38,197 |
| Apr 23, 2026 | 3.38 | 3.44 | 3.38 | 3.41 | 3.24 | 0.29% | 45,471 |
| Apr 22, 2026 | 3.41 | 3.46 | 3.38 | 3.40 | 3.23 | - | 90,740 |