Ascopiave S.p.A. (BIT:ASC)
Italy
· Delayed Price · Currency is EUR 3.220
-0.025 (-0.77%)
At close: Dec 5, 2025
Ascopiave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.77% | 43,369 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -0.15% | 34,825 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.25 | 3.25 | 3.25 | -0.91% | 85,435 |
| Dec 2, 2025 | 3.25 | 3.30 | 3.25 | 3.28 | 3.28 | 0.31% | 35,198 |
| Dec 1, 2025 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | - | 53,258 |
| Nov 28, 2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -0.76% | 66,950 |
| Nov 27, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | 0.46% | 58,163 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.22 | 3.28 | 3.28 | 0.61% | 72,581 |
| Nov 25, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -1.06% | 57,184 |
| Nov 24, 2025 | 3.31 | 3.32 | 3.26 | 3.30 | 3.30 | -0.90% | 107,849 |
| Nov 21, 2025 | 3.27 | 3.33 | 3.25 | 3.33 | 3.33 | 0.45% | 68,661 |
| Nov 20, 2025 | 3.26 | 3.36 | 3.25 | 3.31 | 3.31 | 1.53% | 94,214 |
| Nov 19, 2025 | 3.29 | 3.30 | 3.26 | 3.26 | 3.26 | -2.10% | 65,292 |
| Nov 18, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 0.30% | 58,088 |
| Nov 17, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 1.37% | 46,784 |
| Nov 14, 2025 | 3.28 | 3.32 | 3.25 | 3.28 | 3.28 | -1.50% | 82,394 |
| Nov 13, 2025 | 3.36 | 3.37 | 3.29 | 3.33 | 3.33 | - | 107,546 |
| Nov 12, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.33 | -0.15% | 173,996 |
| Nov 11, 2025 | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -1.48% | 179,685 |
| Nov 10, 2025 | 3.37 | 3.38 | 3.29 | 3.38 | 3.38 | 1.65% | 233,320 |
| Nov 7, 2025 | 3.12 | 3.34 | 3.12 | 3.33 | 3.33 | 6.91% | 322,627 |
| Nov 6, 2025 | 3.21 | 3.23 | 3.11 | 3.11 | 3.11 | -2.96% | 297,434 |
| Nov 5, 2025 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | -0.93% | 70,289 |
| Nov 4, 2025 | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | -0.46% | 58,121 |
| Nov 3, 2025 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 0.93% | 67,347 |
| Oct 31, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.08% | 47,826 |
| Oct 30, 2025 | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | 1.09% | 50,200 |
| Oct 29, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -2.13% | 67,097 |
| Oct 28, 2025 | 3.27 | 3.32 | 3.26 | 3.29 | 3.29 | 0.61% | 141,284 |
| Oct 27, 2025 | 3.27 | 3.30 | 3.22 | 3.27 | 3.27 | 1.24% | 115,883 |
| Oct 24, 2025 | 3.27 | 3.27 | 3.19 | 3.23 | 3.23 | -0.92% | 91,441 |
| Oct 23, 2025 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | 0.46% | 81,288 |
| Oct 22, 2025 | 3.19 | 3.27 | 3.19 | 3.25 | 3.25 | 1.41% | 283,363 |
| Oct 21, 2025 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | 3.06% | 201,507 |
| Oct 20, 2025 | 3.11 | 3.14 | 3.09 | 3.11 | 3.11 | 0.49% | 67,806 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.44% | 74,831 |
| Oct 16, 2025 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | 1.13% | 79,309 |
| Oct 15, 2025 | 3.09 | 3.11 | 3.08 | 3.10 | 3.10 | 0.16% | 36,874 |
| Oct 14, 2025 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | 0.65% | 83,530 |
| Oct 13, 2025 | 3.09 | 3.11 | 3.08 | 3.08 | 3.08 | -0.81% | 36,375 |
| Oct 10, 2025 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.81% | 117,285 |
| Oct 9, 2025 | 3.08 | 3.11 | 3.06 | 3.08 | 3.08 | -0.16% | 61,937 |
| Oct 8, 2025 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 1.15% | 98,206 |
| Oct 7, 2025 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | -0.16% | 35,649 |
| Oct 6, 2025 | 3.08 | 3.08 | 3.01 | 3.05 | 3.05 | 0.33% | 51,530 |
| Oct 3, 2025 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 92,948 |
| Oct 2, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.82% | 45,507 |
| Oct 1, 2025 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | - | 39,322 |
| Sep 30, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.33% | 50,177 |
| Sep 29, 2025 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | -0.17% | 31,448 |
| Sep 26, 2025 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | 0.33% | 57,229 |
| Sep 25, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.50% | 38,015 |
| Sep 24, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | -0.17% | 62,444 |
| Sep 23, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 44,511 |
| Sep 22, 2025 | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | - | 66,435 |
| Sep 19, 2025 | 3.01 | 3.06 | 3.00 | 3.03 | 3.03 | 0.33% | 135,254 |
| Sep 18, 2025 | 3.04 | 3.06 | 3.01 | 3.02 | 3.02 | -0.49% | 45,155 |
| Sep 17, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.16% | 42,741 |
| Sep 16, 2025 | 3.07 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 68,197 |
| Sep 15, 2025 | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | 0.16% | 94,213 |
| Sep 12, 2025 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 58,695 |
| Sep 11, 2025 | 3.08 | 3.11 | 3.05 | 3.07 | 3.07 | -0.49% | 38,677 |
| Sep 10, 2025 | 3.07 | 3.12 | 3.06 | 3.08 | 3.08 | 0.82% | 54,724 |
| Sep 9, 2025 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 40,649 |
| Sep 8, 2025 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.98% | 37,340 |
| Sep 5, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | - | 21,132 |
| Sep 4, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.16% | 91,687 |
| Sep 3, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -0.97% | 44,731 |
| Sep 2, 2025 | 3.11 | 3.13 | 3.09 | 3.10 | 3.10 | -0.48% | 36,000 |
| Sep 1, 2025 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.95% | 36,421 |
| Aug 29, 2025 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | -0.79% | 73,949 |
| Aug 28, 2025 | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | -0.47% | 42,264 |
| Aug 27, 2025 | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | -0.47% | 31,691 |
| Aug 26, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -0.16% | 129,600 |
| Aug 25, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 0.16% | 37,770 |
| Aug 22, 2025 | 3.18 | 3.25 | 3.16 | 3.20 | 3.20 | 1.43% | 174,229 |
| Aug 21, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 1.94% | 139,772 |
| Aug 20, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | -0.16% | 51,036 |
| Aug 19, 2025 | 3.12 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 57,552 |
| Aug 18, 2025 | 3.12 | 3.18 | 3.09 | 3.11 | 3.11 | -0.48% | 59,076 |
| Aug 14, 2025 | 3.07 | 3.14 | 3.05 | 3.13 | 3.13 | 2.97% | 85,262 |
| Aug 13, 2025 | 3.07 | 3.11 | 3.04 | 3.04 | 3.04 | -0.33% | 142,765 |
| Aug 12, 2025 | 3.09 | 3.11 | 3.03 | 3.05 | 3.05 | -1.14% | 54,395 |
| Aug 11, 2025 | 3.15 | 3.17 | 3.08 | 3.08 | 3.08 | -1.60% | 75,892 |
| Aug 8, 2025 | 3.14 | 3.16 | 3.13 | 3.13 | 3.13 | - | 140,889 |
| Aug 7, 2025 | 3.14 | 3.16 | 3.10 | 3.13 | 3.13 | 0.16% | 158,194 |
| Aug 6, 2025 | 3.12 | 3.16 | 3.10 | 3.13 | 3.13 | -0.32% | 117,456 |
| Aug 5, 2025 | 3.12 | 3.15 | 3.08 | 3.14 | 3.14 | 0.32% | 93,642 |
| Aug 4, 2025 | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | 1.13% | 58,254 |
| Aug 1, 2025 | 2.99 | 3.10 | 2.99 | 3.09 | 3.09 | 1.98% | 127,594 |
| Jul 31, 2025 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -4.57% | 238,943 |
| Jul 30, 2025 | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | -0.47% | 42,843 |
| Jul 29, 2025 | 3.14 | 3.21 | 3.14 | 3.19 | 3.19 | 0.63% | 144,210 |
| Jul 28, 2025 | 3.17 | 3.20 | 3.11 | 3.17 | 3.17 | 0.63% | 184,957 |
| Jul 25, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | 53,106 |
| Jul 24, 2025 | 3.12 | 3.17 | 3.10 | 3.14 | 3.14 | 0.64% | 191,721 |
| Jul 23, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.32% | 121,936 |
| Jul 22, 2025 | 3.13 | 3.17 | 3.12 | 3.13 | 3.13 | -0.32% | 54,934 |
| Jul 21, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.80% | 128,730 |
| Jul 18, 2025 | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | 0.48% | 132,210 |