Ascopiave S.p.A. (FRA:AVA)
Germany · Delayed Price · Currency is EUR 3.820
-0.010 (-0.26%)
At close: Feb 20, 2026
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | - |
| Feb 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.13% | - |
| Feb 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.95% | - |
| Feb 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.67% | - |
| Feb 16, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 4.75% | 2 |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.02% | - |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.36% | - |
| Feb 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.15% | - |
| Feb 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.15% | - |
| Feb 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.74% | - |
| Feb 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Feb 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | - |
| Feb 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.45% | - |
| Feb 3, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | - |
| Feb 2, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 1.78% | 3 |
| Jan 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | - |
| Jan 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.15% | - |
| Jan 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.45% | - |
| Jan 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.45% | - |
| Jan 26, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.15% | - |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jan 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.15% | - |
| Jan 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.31% | - |
| Jan 19, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.48% | - |
| Jan 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Jan 15, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.05% | - |
| Jan 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.89% | - |
| Jan 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | - |
| Jan 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | - |
| Jan 9, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.30% | 85 |
| Jan 8, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 3.69% | - |
| Jan 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Jan 6, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Jan 5, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.46% | - |
| Jan 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Dec 30, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 2.00% | 240 |
| Dec 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Dec 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Dec 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | - |
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.73% | 297 |
| Dec 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Dec 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | - |
| Dec 16, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.07% | - |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | - |
| Dec 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.48% | - |
| Dec 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.79% | - |
| Dec 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.16% | - |
| Dec 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.09% | - |
| Dec 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.78% | - |