Ascopiave S.p.A. (FRA:AVA)
Germany · Delayed Price · Currency is EUR 3.380
+0.010 (0.30%)
At close: Jan 9, 2026
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.15% | - |
| Dec 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | - |
| Dec 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| Dec 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | - |
| Dec 1, 2025 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 1.07% | 50 |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.46% | - |
| Nov 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.46% | - |
| Nov 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.92% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.21% | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.91% | - |
| Nov 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.23% | - |
| Nov 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.96% | - |
| Nov 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 17, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 1.06% | 270 |
| Nov 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Nov 13, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.15% | - |
| Nov 12, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.63% | - |
| Nov 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.66% | - |
| Nov 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 6.95% | - |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.83% | - |
| Nov 6, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.15% | - |
| Nov 5, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.77% | 100 |
| Nov 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | - |
| Nov 3, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.46% | 3,045 |
| Oct 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.09% | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14% | - |
| Oct 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Oct 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.09% | - |
| Oct 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | - |