tiprankstipranks
Acinque S.p.A. (IT:AC5)
:AC5
Italy Market
AC5
Acinque S.p.A.
RESEARCH TOOLSreports

Acinque S.p.A. (AC5) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
2.10
2.14
2.08
2.08
2.08
0.00%
3,498
0.55
Sep 09, 2026
2.08
2.08
2.08
2.08
2.08
+0.97%
2,142
0.34
Sep 08, 2026
2.10
2.10
2.06
2.06
2.06
0.00%
1,823
0.29
Sep 07, 2026
2.14
2.14
2.06
2.06
2.06
-1.90%
5,568
0.88
Sep 04, 2026
2.04
2.10
2.04
2.10
2.10
+0.96%
1,513
0.24
Sep 03, 2026
2.06
2.08
2.04
2.08
2.08
0.00%
2,456
0.39
Sep 02, 2026
2.08
2.08
2.00
2.08
2.08
0.00%
5,869
0.94
Sep 01, 2026
2.08
2.08
2.08
2.08
2.08
-0.95%
738
0.12
Aug 31, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
76
0.01
Aug 28, 2026
2.10
2.10
2.08
2.10
2.10
-0.94%
3,949
0.62
Aug 27, 2026
2.10
2.12
2.08
2.12
2.12
-0.93%
5,836
0.92
Aug 26, 2026
2.12
2.14
2.08
2.14
2.14
+2.88%
5,722
0.90
Aug 25, 2026
2.08
2.12
2.08
2.08
2.08
0.00%
0
0.00
Aug 24, 2026
2.08
2.12
2.08
2.08
2.08
0.00%
0
0.00
Aug 21, 2026
2.08
2.08
2.08
2.08
2.08
0.00%
621
0.09
Aug 20, 2026
2.08
2.08
2.08
2.08
2.08
-1.89%
3,041
0.45
Aug 19, 2026
2.12
2.12
2.12
2.12
2.12
+1.92%
1
<0.01
Aug 18, 2026
2.12
2.14
2.08
2.08
2.08
-0.95%
4,872
0.73
Aug 17, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
792
0.12
Aug 14, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
139
0.02
Aug 13, 2026
2.10
2.14
2.10
2.10
2.10
-1.87%
810
0.12
Aug 12, 2026
2.14
2.14
2.10
2.14
2.14
0.00%
0
0.00
Aug 11, 2026
2.10
2.14
2.10
2.14
2.14
+1.90%
1,058
0.16
Aug 10, 2026
2.14
2.14
2.10
2.10
2.10
0.00%
1,060
0.15
Aug 07, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
1,258
0.18
Aug 06, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
52
<0.01
Aug 05, 2026
2.14
2.14
2.10
2.10
2.10
0.00%
1,653
0.23
Aug 04, 2026
2.10
2.14
2.10
2.10
2.10
0.00%
937
0.13
Aug 03, 2026
2.10
2.10
2.08
2.10
2.10
0.00%
1,201
0.17
Jul 31, 2026
2.14
2.14
2.10
2.10
2.10
0.00%
1,135
0.16
Jul 30, 2026
2.14
2.14
2.10
2.10
2.10
0.00%
1,276
0.18
Jul 29, 2026
2.10
2.16
2.10
2.10
2.10
+0.96%
4,832
0.69
Jul 28, 2026
2.12
2.12
2.08
2.08
2.08
-0.95%
4,490
0.64
Jul 27, 2026
2.08
2.12
2.08
2.10
2.10
0.00%
7,560
1.10
Jul 24, 2026
2.10
2.10
2.10
2.10
2.10
-0.94%
283
0.04
Jul 23, 2026
2.18
2.18
2.08
2.12
2.12
-0.93%
13,227
1.99
Jul 22, 2026
2.12
2.14
2.12
2.14
2.14
+0.94%
1,889
0.28
Jul 21, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
1,915
0.29
Jul 20, 2026
2.14
2.14
2.12
2.12
2.12
-0.93%
2,544
0.39
Jul 17, 2026
2.18
2.18
2.12
2.14
2.14
-1.83%
10,103
1.54
Jul 16, 2026
2.18
2.18
2.18
2.18
2.18
0.00%
204
0.03
Jul 15, 2026
2.18
2.18
2.18
2.18
2.18
0.00%
2,883
0.43
Jul 14, 2026
2.18
2.18
2.18
2.18
2.18
-1.80%
171
0.03
Jul 13, 2026
2.20
2.22
2.16
2.22
2.22
+0.91%
3,119
0.47
Jul 10, 2026
2.16
2.24
2.16
2.20
2.20
+2.80%
14,785
2.30
Jul 09, 2026
2.12
2.16
2.12
2.14
2.14
-0.93%
9,600
1.52
Jul 08, 2026
2.22
2.22
2.12
2.16
2.16
-2.70%
29,418
5.04
Jul 07, 2026
2.26
2.30
2.22
2.22
2.22
-0.89%
28,720
5.27
Jul 06, 2026
2.20
2.30
2.18
2.24
2.24
-0.62%
15,997
3.08
Jul 03, 2026
2.28
2.40
2.24
2.34
2.25
+3.54%
43,775
9.63
Rows:
50