Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ascopiave S.p.A. (ASC) Historical Prices

IT:ASC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262.942.962.912.932.93-0.51%81,6990.55
Oct 30, 20262.972.972.922.952.95+0.34%56,1420.36
Oct 29, 20262.962.972.922.942.94-0.51%102,0270.65
Oct 28, 20262.932.962.932.952.95+0.68%83,2870.52
Oct 27, 20262.922.952.912.932.93+0.51%93,8470.56
Oct 26, 20262.882.922.882.922.92+1.75%79,4300.47
Oct 23, 20262.922.962.852.872.87-2.88%146,2810.88
Oct 22, 20263.003.002.912.952.95-0.34%105,8750.64
Oct 21, 20262.932.962.912.962.96+1.37%92,1990.55
Oct 20, 20262.822.932.822.922.92+2.10%188,8191.15
Oct 19, 20262.842.872.812.862.86+0.00%256,5151.59
Oct 16, 20262.802.872.802.862.86+1.42%194,0961.22
Oct 15, 20262.782.882.782.822.82-1.40%261,0271.68
Oct 14, 20262.802.862.782.862.86+2.14%249,5171.64
Oct 13, 20262.742.842.742.802.80+0.36%265,1541.77
Oct 12, 20262.752.792.712.792.79+2.95%131,9580.89
Oct 09, 20262.732.762.692.712.71+0.37%87,9690.60
Oct 08, 20262.672.742.672.702.70-0.18%112,1440.76
Oct 07, 20262.732.732.632.712.71-0.92%184,0191.26
Oct 06, 20262.632.732.632.732.73+3.02%302,6742.13
Oct 05, 20262.692.692.632.652.65+0.00%234,0201.68
Oct 02, 20262.632.672.632.652.65+0.57%231,8291.66
Oct 01, 20262.692.692.612.642.64-0.94%294,0912.16
Sep 30, 20262.652.692.632.662.66+1.14%323,6712.44
Sep 29, 20262.672.672.602.632.63-0.19%214,3051.64
Sep 28, 20262.622.672.622.642.64+0.57%95,2290.72
Sep 25, 20262.642.672.592.622.62-0.19%163,3181.25
Sep 24, 20262.672.672.622.632.63-0.94%113,7540.88
Sep 23, 20262.652.702.652.652.65-1.85%301,7772.40
Sep 22, 20262.692.702.652.702.70+1.12%168,5391.35
Sep 21, 20262.752.752.672.672.67-2.02%190,2941.53
Sep 18, 20262.752.752.692.732.73-0.73%93,6360.73
Sep 17, 20262.662.752.662.752.75+3.20%69,9300.52
Sep 16, 20262.692.692.662.662.66-0.19%111,3870.84
Sep 15, 20262.692.712.672.672.67-0.74%151,3661.14
Sep 14, 20262.702.732.692.692.69-2.19%166,1681.26
Sep 11, 20262.712.752.712.752.75+1.67%43,9620.32
Sep 10, 20262.732.752.702.702.70-1.10%89,0130.65
Sep 09, 20262.742.772.732.732.73-1.27%57,6030.42
Sep 08, 20262.752.782.752.772.77+0.36%40,9170.29
Sep 07, 20262.802.802.762.762.76-1.61%50,1370.35
Sep 04, 20262.752.802.752.802.80+2.94%74,4710.52
Sep 03, 20262.772.772.722.722.72-1.09%80,8430.53
Sep 02, 20262.792.862.752.752.75-3.34%140,4850.89
Sep 01, 20262.852.852.802.852.85+0.00%99,0540.62
Aug 31, 20262.832.852.782.852.85+1.97%126,2690.79
Aug 28, 20262.772.812.772.792.79+0.36%58,8560.36
Aug 27, 20262.802.812.772.782.78-0.54%84,0940.52
Aug 26, 20262.802.822.782.802.80-0.18%100,4620.61
Aug 25, 20262.802.802.762.802.80+1.08%62,7420.38