Acinque S.p.A. (BIT:AC5)
Italy
· Delayed Price · Currency is EUR 2.080
-0.020 (-0.95%)
At close: Sep 1, 2025
Acinque Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 1,000 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | - | - | 5,403 |
| Sep 2, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | - | 0.96% | 5,668 |
| Sep 1, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | - | -0.95% | 1,521 |
| Aug 29, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | - | 1.94% | 13,000 |
| Aug 28, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | - | - | 1,931 |
| Aug 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -1.90% | 10,034 |
| Aug 26, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | - | 0.96% | 4,084 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | - | -0.95% | 4,260 |
| Aug 22, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | - | 1.94% | 6,228 |
| Aug 21, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | - | -0.96% | 4,044 |
| Aug 20, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | - | 0.97% | 2,758 |
| Aug 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -1.90% | 64 |
| Aug 18, 2025 | 2.06 | 2.10 | 2.02 | 2.10 | - | - | 26,775 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.06 | 2.10 | - | 1.94% | 303 |
| Aug 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | - | 959 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | - | -0.96% | 484 |
| Aug 11, 2025 | 2.08 | 2.12 | 2.08 | 2.08 | - | - | 20,308 |
| Aug 8, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | - | - | 1,060 |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | - |
| Aug 6, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | - | 1.96% | 505 |
| Aug 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 175 |
| Aug 4, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | - | 0.99% | 6,937 |
| Aug 1, 2025 | 2.02 | 2.06 | 2.02 | 2.02 | - | 1.00% | 5,504 |
| Jul 31, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | - | -3.85% | 9,415 |
| Jul 30, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | - | 0.97% | 3,310 |
| Jul 29, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | - | 1.98% | 1,876 |
| Jul 28, 2025 | 2.02 | 2.06 | 2.00 | 2.02 | - | -0.98% | 10,035 |
| Jul 25, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | - | 0.99% | 18,152 |
| Jul 24, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | - | -0.98% | 2,772 |
| Jul 23, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | - | - | 2,650 |
| Jul 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 2,166 |
| Jul 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Jul 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 884 |
| Jul 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -0.97% | 1,476 |
| Jul 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | - | 3,171 |
| Jul 15, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | - | 0.98% | 7,461 |
| Jul 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 7,398 |
| Jul 11, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | - | - | 4,672 |
| Jul 10, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | - | - | 11,300 |
| Jul 9, 2025 | 2.04 | 2.08 | 2.04 | 2.04 | - | - | 7,382 |
| Jul 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -0.97% | 7,350 |
| Jul 7, 2025 | 2.12 | 2.12 | 2.04 | 2.06 | - | -5.50% | 23,297 |
| Jul 4, 2025 | 2.16 | 2.18 | 2.12 | 2.18 | - | 0.93% | 29,583 |
| Jul 3, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | - | 1.89% | 7,665 |
| Jul 2, 2025 | 2.14 | 2.16 | 2.12 | 2.12 | - | - | 46,429 |
| Jul 1, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | - | -0.93% | 30,155 |
| Jun 30, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | - | 1.90% | 20,268 |
| Jun 27, 2025 | 2.12 | 2.14 | 2.06 | 2.10 | - | - | 18,173 |
| Jun 26, 2025 | 2.14 | 2.14 | 2.08 | 2.10 | - | -1.87% | 27,377 |