Ascopiave S.p.A. (BIT:ASC)
Italy · Delayed Price · Currency is EUR 2.805
+0.010 (0.36%)
Aug 12, 2026, 5:35 PM CET
Ascopiave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.87 | 2.87 | 2.81 | 2.82 | - | 0.72% | 4,262 |
| Aug 11, 2026 | 2.82 | 2.82 | 2.79 | 2.80 | 2.80 | 0.54% | 185,604 |
| Aug 10, 2026 | 2.80 | 2.83 | 2.78 | 2.78 | 2.78 | -1.77% | 169,490 |
| Aug 7, 2026 | 2.80 | 2.85 | 2.80 | 2.83 | 2.83 | -0.35% | 127,127 |
| Aug 6, 2026 | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -0.87% | 243,001 |
| Aug 5, 2026 | 2.85 | 2.90 | 2.80 | 2.87 | 2.87 | 1.60% | 364,970 |
| Aug 4, 2026 | 2.78 | 2.85 | 2.74 | 2.82 | 2.82 | 2.17% | 458,539 |
| Aug 3, 2026 | 2.70 | 2.77 | 2.69 | 2.76 | 2.76 | 2.60% | 271,401 |
| Jul 31, 2026 | 2.76 | 2.78 | 2.69 | 2.69 | 2.69 | -1.10% | 318,168 |
| Jul 30, 2026 | 2.90 | 2.93 | 2.72 | 2.72 | 2.72 | -5.56% | 483,810 |
| Jul 29, 2026 | 2.90 | 2.93 | 2.87 | 2.88 | 2.88 | -0.52% | 113,600 |
| Jul 28, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -1.53% | 109,021 |
| Jul 27, 2026 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -0.34% | 71,742 |
| Jul 24, 2026 | 3.04 | 3.04 | 2.95 | 2.95 | 2.95 | -1.83% | 85,310 |
| Jul 23, 2026 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | 0.17% | 85,103 |
| 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 |