Skip to main content
Acinque S.p.A. (BIT:AC5)
Italy flag Italy · Delayed Price · Currency is EUR
2.220
-0.040 (-1.77%)
At close: Dec 3, 2025

Acinque Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.222.222.202.222.22-2,609
Dec 4, 20252.222.222.222.222.22-2,601
Dec 3, 20252.242.242.222.222.22-1.77%1,606
Dec 2, 20252.262.282.262.262.260.89%6,656
Dec 1, 20252.262.262.222.242.24-2,130
Nov 28, 20252.242.242.242.242.24--
Nov 27, 20252.222.242.222.242.24-1,930
Nov 26, 20252.222.242.222.242.24-1,000
Nov 25, 20252.242.242.242.242.24--
Nov 24, 20252.242.242.242.242.24--
Nov 21, 20252.242.262.242.242.240.90%1,065
Nov 20, 20252.222.222.222.222.22-1,110
Nov 19, 20252.222.222.222.222.22--
Nov 18, 20252.242.262.202.222.22-0.89%1,774
Nov 17, 20252.222.282.222.242.24-1,321
Nov 14, 20252.242.242.242.242.24-5,348
Nov 13, 20252.302.302.242.242.24-0.88%3,107
Nov 12, 20252.262.262.262.262.26-0.88%631
Nov 11, 20252.282.282.262.282.281.79%3,571
Nov 10, 20252.282.302.242.242.24-1.75%1,723
Nov 7, 20252.302.302.262.282.28-1,729
Nov 6, 20252.262.302.262.282.28-7,775
Nov 5, 20252.282.282.282.282.28-1,791
Nov 4, 20252.282.282.282.282.28--
Nov 3, 20252.302.302.242.282.28-3,797
Oct 31, 20252.242.282.242.282.281.79%2,375
Oct 30, 20252.242.282.242.242.24-2.61%1,280
Oct 29, 20252.302.302.302.302.300.88%1,300
Oct 28, 20252.282.282.262.282.28-0.87%5,360
Oct 27, 20252.282.302.262.302.301.77%11,701
Oct 24, 20252.242.262.242.262.26-5,254
Oct 23, 20252.262.262.242.262.260.89%810
Oct 22, 20252.242.242.242.242.24-525
Oct 21, 20252.242.242.242.242.24-2,177
Oct 20, 20252.222.262.222.242.24-0.88%1,325
Oct 17, 20252.202.262.202.262.260.89%16,110
Oct 16, 20252.202.242.182.242.241.82%18,874
Oct 15, 20252.222.242.182.202.20-4,581
Oct 14, 20252.202.202.202.202.20-1.79%2,248
Oct 13, 20252.202.242.202.242.240.90%8,791
Oct 10, 20252.222.242.222.222.22-6,209
Oct 9, 20252.202.222.202.222.22-0.89%13,167
Oct 8, 20252.202.242.182.242.24-2,699
Oct 7, 20252.222.242.222.242.240.90%11,389
Oct 6, 20252.182.222.162.222.221.83%1,895
Oct 3, 20252.182.182.182.182.18-0.91%4,075
Oct 2, 20252.202.202.202.202.20-3,026
Oct 1, 20252.182.242.182.202.200.92%9,782
Sep 30, 20252.222.262.142.182.18-1.80%15,067
Sep 29, 20252.262.262.222.222.22-0.89%2,347
Sep 26, 20252.242.242.242.242.24-0.88%477
Sep 25, 20252.262.262.242.262.261.80%6,910
Sep 24, 20252.262.262.222.222.22-0.89%27,654
Sep 23, 20252.242.242.242.242.240.90%42,072
Sep 22, 20252.222.222.222.222.22-0.89%14,475
Sep 19, 20252.202.262.202.242.24-19,603
Sep 18, 20252.182.242.182.242.241.82%1,304
Sep 17, 20252.222.282.182.202.20-49,259
Sep 16, 20252.182.202.162.202.201.85%10,454
Sep 15, 20252.182.182.162.162.16-6,900
Sep 12, 20252.162.202.162.162.160.93%23,298
Sep 11, 20252.142.162.142.142.14-9,670
Sep 10, 20252.122.162.122.142.140.94%21,130
Sep 9, 20252.122.162.102.122.120.95%27,017
Sep 8, 20252.122.142.082.102.10-30,666
Sep 5, 20252.122.122.082.102.10-0.94%1,661
Sep 4, 20252.102.122.102.122.120.95%15,000
Sep 3, 20252.102.102.082.102.10-5,403
Sep 2, 20252.062.122.062.102.100.96%5,668
Sep 1, 20252.102.122.082.082.08-0.95%1,521
Aug 29, 20252.082.102.082.102.101.94%13,000
Aug 28, 20252.082.102.062.062.06-1,931
Aug 27, 20252.062.062.062.062.06-1.90%10,034
Aug 26, 20252.062.102.062.102.100.96%4,084
Aug 25, 20252.102.102.082.082.08-0.95%4,260
Aug 22, 20252.062.122.062.102.101.94%6,228
Aug 21, 20252.122.122.062.062.06-0.96%4,044
Aug 20, 20252.082.102.082.082.080.97%2,758
Aug 19, 20252.062.062.062.062.06-1.90%64
Aug 18, 20252.062.102.022.102.10-26,775
Aug 14, 20252.102.102.062.102.101.94%303
Aug 13, 20252.062.062.062.062.06-959
Aug 12, 20252.102.102.062.062.06-0.96%484
Aug 11, 20252.082.122.082.082.08-20,308
Aug 8, 20252.042.082.042.082.08-1,060
Aug 7, 20252.082.082.082.082.08--
Aug 6, 20252.082.082.042.082.081.96%505
Aug 5, 20252.042.042.042.042.04-175
Aug 4, 20252.022.062.022.042.040.99%6,937
Aug 1, 20252.022.062.022.022.021.00%5,504
Jul 31, 20252.022.062.002.002.00-3.85%9,415
Jul 30, 20252.022.082.022.082.080.97%3,310
Jul 29, 20252.022.062.022.062.061.98%1,876
Jul 28, 20252.022.062.002.022.02-0.98%10,035
Jul 25, 20252.042.062.042.042.040.99%18,152
Jul 24, 20252.042.042.022.022.02-0.98%2,772
Jul 23, 20252.042.062.042.042.04-2,650
Jul 22, 20252.042.042.042.042.04-2,166
Jul 21, 20252.042.042.042.042.04--
Jul 18, 20252.042.042.042.042.04-884