Acinque S.p.A. AC5
MIL · Italy · Utilities
€2.040.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.04 | 0.00% | €2.04 | €2.04 | €2.02 | 1.23K |
| 2026-09-30 | €2.04 | -1.92% | €2.04 | €2.04 | €2.04 | 3.13K |
| 2026-09-29 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 0 |
| 2026-09-28 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 0 |
| 2026-09-25 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 0 |
| 2026-09-24 | €2.08 | +0.97% | €2.06 | €2.08 | €2.06 | 1.25K |
| 2026-09-23 | €2.06 | -0.96% | €2.06 | €2.06 | €2.06 | 3.14K |
| 2026-09-22 | €2.08 | -0.95% | €2.08 | €2.08 | €2.08 | 3.40K |
| 2026-09-21 | €2.10 | +0.96% | €2.04 | €2.10 | €2.04 | 3.74K |
| 2026-09-18 | €2.08 | +0.97% | €2.06 | €2.08 | €2.06 | 875 |
| 2026-09-17 | €2.06 | +0.98% | €2.08 | €2.08 | €2.04 | 1.07K |
| 2026-09-16 | €2.04 | -0.97% | €2.06 | €2.06 | €2.04 | 5.65K |
| 2026-09-15 | €2.06 | 0.00% | €2.06 | €2.10 | €2.06 | 6.34K |
| 2026-09-14 | €2.06 | 0.00% | €2.06 | €2.10 | €2.06 | 7.37K |
| 2026-09-11 | €2.06 | -0.96% | €2.10 | €2.10 | €2.06 | 2.11K |
| 2026-09-10 | €2.08 | 0.00% | €2.10 | €2.14 | €2.08 | 3.50K |
| 2026-09-09 | €2.08 | +0.97% | €2.08 | €2.08 | €2.08 | 2.14K |
| 2026-09-08 | €2.06 | 0.00% | €2.10 | €2.10 | €2.06 | 1.82K |
| 2026-09-07 | €2.06 | -1.90% | €2.14 | €2.14 | €2.06 | 5.57K |
| 2026-09-04 | €2.10 | +0.96% | €2.04 | €2.10 | €2.04 | 1.51K |
| 2026-09-03 | €2.08 | 0.00% | €2.06 | €2.08 | €2.04 | 2.46K |
| 2026-09-02 | €2.08 | 0.00% | €2.08 | €2.08 | €2.00 | 5.87K |
| 2026-09-01 | €2.08 | -0.95% | €2.08 | €2.08 | €2.08 | 738 |
| 2026-08-31 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 76 |
| 2026-08-28 | €2.10 | -0.94% | €2.10 | €2.10 | €2.08 | 3.95K |
| 2026-08-27 | €2.12 | -0.93% | €2.10 | €2.12 | €2.08 | 5.84K |
| 2026-08-26 | €2.14 | +2.88% | €2.12 | €2.14 | €2.08 | 5.72K |
| 2026-08-25 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 0 |
| 2026-08-24 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 0 |
| 2026-08-21 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 621 |
| 2026-08-20 | €2.08 | -1.89% | €2.08 | €2.08 | €2.08 | 3.04K |
| 2026-08-19 | €2.12 | +1.92% | €2.12 | €2.12 | €2.12 | 1 |
| 2026-08-18 | €2.08 | -0.95% | €2.12 | €2.14 | €2.08 | 4.87K |
| 2026-08-17 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 792 |
| 2026-08-14 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 139 |
| 2026-08-13 | €2.10 | -1.87% | €2.10 | €2.14 | €2.10 | 810 |
| 2026-08-12 | €2.14 | 0.00% | €2.14 | €2.14 | €2.14 | 0 |
| 2026-08-11 | €2.14 | +1.90% | €2.10 | €2.14 | €2.10 | 1.06K |
| 2026-08-10 | €2.10 | 0.00% | €2.14 | €2.14 | €2.10 | 1.06K |
| 2026-08-07 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 1.26K |
| 2026-08-06 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 52 |
| 2026-08-05 | €2.10 | 0.00% | €2.14 | €2.14 | €2.10 | 1.65K |
| 2026-08-04 | €2.10 | 0.00% | €2.10 | €2.14 | €2.10 | 937 |
| 2026-08-03 | €2.10 | 0.00% | €2.10 | €2.10 | €2.08 | 1.20K |
| 2026-07-31 | €2.10 | 0.00% | €2.14 | €2.14 | €2.10 | 1.14K |
| 2026-07-30 | €2.10 | 0.00% | €2.14 | €2.14 | €2.10 | 1.28K |
| 2026-07-29 | €2.10 | +0.96% | €2.10 | €2.16 | €2.10 | 4.83K |
| 2026-07-28 | €2.08 | -0.95% | €2.12 | €2.12 | €2.08 | 4.49K |
| 2026-07-27 | €2.10 | 0.00% | €2.08 | €2.12 | €2.08 | 7.56K |
| 2026-07-24 | €2.10 | -0.94% | €2.10 | €2.10 | €2.10 | 283 |
| 2026-07-23 | €2.12 | -0.93% | €2.18 | €2.18 | €2.08 | 13.23K |
| 2026-07-22 | €2.14 | +0.94% | €2.12 | €2.14 | €2.12 | 1.89K |
| 2026-07-21 | €2.12 | 0.00% | €2.12 | €2.12 | €2.12 | 1.92K |
| 2026-07-20 | €2.12 | -0.93% | €2.14 | €2.14 | €2.12 | 2.54K |
| 2026-07-17 | €2.14 | -1.83% | €2.18 | €2.18 | €2.12 | 10.10K |
| 2026-07-16 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 204 |
| 2026-07-15 | €2.18 | 0.00% | €2.18 | €2.18 | €2.18 | 2.88K |
| 2026-07-14 | €2.18 | -1.80% | €2.18 | €2.18 | €2.18 | 171 |
| 2026-07-13 | €2.22 | +0.91% | €2.20 | €2.22 | €2.16 | 3.12K |
| 2026-07-10 | €2.20 | +2.80% | €2.16 | €2.24 | €2.16 | 14.79K |
| 2026-07-09 | €2.14 | -0.93% | €2.12 | €2.16 | €2.12 | 9.60K |
| 2026-07-08 | €2.16 | -2.70% | €2.22 | €2.22 | €2.12 | 29.42K |
| 2026-07-07 | €2.22 | -0.89% | €2.26 | €2.30 | €2.22 | 28.72K |
| 2026-07-06 | €2.24 | -4.27% | €2.20 | €2.30 | €2.18 | 16.00K |
| 2026-07-03 | €2.34 | +3.54% | €2.28 | €2.40 | €2.24 | 43.78K |
| 2026-07-02 | €2.26 | +1.80% | €2.24 | €2.30 | €2.22 | 18.28K |
| 2026-07-01 | €2.22 | +0.91% | €2.22 | €2.30 | €2.18 | 19.63K |
| 2026-06-30 | €2.20 | -2.65% | €2.28 | €2.34 | €2.18 | 47.44K |
| 2026-06-29 | €2.26 | -1.74% | €2.28 | €2.30 | €2.26 | 4.20K |
| 2026-06-26 | €2.30 | 0.00% | €2.32 | €2.34 | €2.26 | 10.27K |
| 2026-06-25 | €2.30 | +4.55% | €2.24 | €2.32 | €2.24 | 32.97K |
| 2026-06-24 | €2.20 | +0.92% | €2.24 | €2.24 | €2.20 | 1.10K |
| 2026-06-23 | €2.18 | +1.87% | €2.16 | €2.26 | €2.14 | 11.23K |
| 2026-06-22 | €2.14 | 0.00% | €2.14 | €2.18 | €2.14 | 2.28K |
| 2026-06-19 | €2.14 | -0.93% | €2.18 | €2.18 | €2.14 | 2.07K |
| 2026-06-18 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-06-17 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 418 |
| 2026-06-16 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 763 |
| 2026-06-15 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 894 |
| 2026-06-12 | €2.16 | +1.89% | €2.16 | €2.16 | €2.16 | 1.49K |
| 2026-06-11 | €2.12 | -0.93% | €2.14 | €2.14 | €2.12 | 370 |
| 2026-06-10 | €2.14 | +0.94% | €2.18 | €2.18 | €2.14 | 4.27K |
| 2026-06-09 | €2.12 | 0.00% | €2.12 | €2.12 | €2.12 | 0 |
| 2026-06-08 | €2.12 | -0.93% | €2.16 | €2.16 | €2.12 | 1.38K |
| 2026-06-05 | €2.14 | +0.94% | €2.14 | €2.18 | €2.12 | 2.68K |
| 2026-06-04 | €2.12 | -1.85% | €2.14 | €2.16 | €2.12 | 4.35K |
| 2026-06-03 | €2.16 | 0.00% | €2.18 | €2.18 | €2.14 | 5.92K |
| 2026-06-02 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 5.15K |
| 2026-06-01 | €2.16 | -0.92% | €2.18 | €2.18 | €2.16 | 2.80K |
| 2026-05-29 | €2.18 | 0.00% | €2.22 | €2.22 | €2.16 | 6.12K |