Ascopiave S.p.A. ASC
MIL · Italy · Utilities
€2.64-0.03 (-0.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.66 | +1.14% | €2.65 | €2.68 | €2.63 | 323.67K |
| 2026-09-29 | €2.63 | -0.19% | €2.67 | €2.67 | €2.60 | 214.31K |
| 2026-09-28 | €2.63 | +0.57% | €2.62 | €2.67 | €2.62 | 95.23K |
| 2026-09-25 | €2.62 | -0.19% | €2.63 | €2.66 | €2.59 | 163.32K |
| 2026-09-24 | €2.63 | -0.94% | €2.67 | €2.67 | €2.62 | 113.75K |
| 2026-09-23 | €2.65 | -1.85% | €2.65 | €2.69 | €2.64 | 301.78K |
| 2026-09-22 | €2.70 | +1.12% | €2.69 | €2.70 | €2.65 | 168.54K |
| 2026-09-21 | €2.67 | -2.02% | €2.74 | €2.74 | €2.67 | 190.29K |
| 2026-09-18 | €2.72 | -0.73% | €2.74 | €2.74 | €2.68 | 93.64K |
| 2026-09-17 | €2.74 | +3.20% | €2.66 | €2.74 | €2.66 | 69.93K |
| 2026-09-16 | €2.66 | -0.19% | €2.69 | €2.69 | €2.66 | 111.39K |
| 2026-09-15 | €2.66 | -0.74% | €2.69 | €2.71 | €2.66 | 151.37K |
| 2026-09-14 | €2.68 | -2.19% | €2.70 | €2.73 | €2.68 | 166.17K |
| 2026-09-11 | €2.74 | +1.67% | €2.71 | €2.74 | €2.70 | 43.96K |
| 2026-09-10 | €2.70 | -1.10% | €2.72 | €2.75 | €2.70 | 89.01K |
| 2026-09-09 | €2.73 | -1.27% | €2.74 | €2.77 | €2.73 | 57.60K |
| 2026-09-08 | €2.77 | +0.36% | €2.75 | €2.78 | €2.75 | 40.92K |
| 2026-09-07 | €2.76 | -1.61% | €2.80 | €2.80 | €2.76 | 50.14K |
| 2026-09-04 | €2.80 | +2.94% | €2.74 | €2.80 | €2.74 | 74.47K |
| 2026-09-03 | €2.72 | -1.09% | €2.77 | €2.77 | €2.71 | 80.84K |
| 2026-09-02 | €2.75 | -3.34% | €2.79 | €2.86 | €2.75 | 140.49K |
| 2026-09-01 | €2.85 | 0.00% | €2.85 | €2.85 | €2.80 | 99.05K |
| 2026-08-31 | €2.85 | +1.97% | €2.83 | €2.85 | €2.78 | 126.27K |
| 2026-08-28 | €2.79 | +0.36% | €2.77 | €2.81 | €2.77 | 58.86K |
| 2026-08-27 | €2.78 | -0.54% | €2.80 | €2.81 | €2.77 | 84.09K |
| 2026-08-26 | €2.80 | -0.18% | €2.80 | €2.82 | €2.78 | 100.46K |
| 2026-08-25 | €2.80 | +1.08% | €2.80 | €2.80 | €2.76 | 62.74K |
| 2026-08-24 | €2.77 | +0.36% | €2.74 | €2.78 | €2.73 | 40.79K |
| 2026-08-21 | €2.76 | +0.73% | €2.79 | €2.79 | €2.72 | 229.46K |
| 2026-08-20 | €2.74 | -0.36% | €2.72 | €2.78 | €2.72 | 389.04K |
| 2026-08-19 | €2.75 | -0.54% | €2.78 | €2.78 | €2.73 | 196.81K |
| 2026-08-18 | €2.77 | +0.18% | €2.79 | €2.79 | €2.73 | 57.17K |
| 2026-08-17 | €2.76 | -1.60% | €2.80 | €2.80 | €2.76 | 76.00K |
| 2026-08-14 | €2.81 | +0.90% | €2.81 | €2.81 | €2.77 | 49.69K |
| 2026-08-13 | €2.78 | -0.89% | €2.81 | €2.81 | €2.77 | 118.32K |
| 2026-08-12 | €2.81 | +0.36% | €2.87 | €2.87 | €2.80 | 50.20K |
| 2026-08-11 | €2.80 | +0.54% | €2.82 | €2.82 | €2.79 | 185.60K |
| 2026-08-10 | €2.78 | -1.77% | €2.80 | €2.83 | €2.78 | 169.49K |
| 2026-08-07 | €2.83 | -0.35% | €2.80 | €2.85 | €2.80 | 127.13K |
| 2026-08-06 | €2.84 | -0.87% | €2.88 | €2.88 | €2.83 | 243.00K |
| 2026-08-05 | €2.87 | +1.60% | €2.85 | €2.90 | €2.80 | 364.97K |
| 2026-08-04 | €2.82 | +2.17% | €2.78 | €2.85 | €2.74 | 458.54K |
| 2026-08-03 | €2.76 | +2.60% | €2.70 | €2.77 | €2.69 | 271.40K |
| 2026-07-31 | €2.69 | -1.10% | €2.76 | €2.78 | €2.69 | 318.17K |
| 2026-07-30 | €2.72 | -5.56% | €2.90 | €2.92 | €2.72 | 483.81K |
| 2026-07-29 | €2.88 | -0.52% | €2.89 | €2.93 | €2.87 | 113.60K |
| 2026-07-28 | €2.89 | -1.53% | €2.96 | €2.96 | €2.89 | 109.02K |
| 2026-07-27 | €2.94 | -0.34% | €2.94 | €2.97 | €2.93 | 71.74K |
| 2026-07-24 | €2.95 | -1.83% | €3.04 | €3.04 | €2.95 | 85.31K |
| 2026-07-23 | €3.01 | +0.17% | €3.00 | €3.01 | €2.98 | 85.10K |
| 2026-07-22 | €3.00 | +0.33% | €2.98 | €3.05 | €2.98 | 45.12K |
| 2026-07-21 | €2.99 | -1.97% | €3.05 | €3.06 | €2.99 | 42.89K |
| 2026-07-20 | €3.05 | -0.16% | €3.10 | €3.10 | €3.03 | 52.45K |
| 2026-07-17 | €3.06 | -0.16% | €3.01 | €3.10 | €3.01 | 48.75K |
| 2026-07-16 | €3.06 | -0.49% | €3.08 | €3.08 | €3.04 | 82.65K |
| 2026-07-15 | €3.08 | -0.49% | €3.03 | €3.08 | €3.03 | 54.62K |
| 2026-07-14 | €3.09 | +0.16% | €3.05 | €3.09 | €3.04 | 60.69K |
| 2026-07-13 | €3.09 | +1.31% | €3.05 | €3.09 | €3.02 | 93.82K |
| 2026-07-10 | €3.05 | -0.16% | €3.03 | €3.05 | €3.01 | 102.86K |
| 2026-07-09 | €3.05 | -0.81% | €3.09 | €3.09 | €3.04 | 53.19K |
| 2026-07-08 | €3.08 | +0.82% | €3.02 | €3.08 | €3.02 | 69.73K |
| 2026-07-07 | €3.05 | +1.33% | €3.04 | €3.10 | €3.01 | 222.13K |
| 2026-07-06 | €3.01 | 0.00% | €2.98 | €3.03 | €2.98 | 88.37K |
| 2026-07-03 | €3.01 | +0.84% | €3.00 | €3.02 | €2.97 | 85.51K |
| 2026-07-02 | €2.98 | +1.70% | €2.96 | €2.98 | €2.93 | 104.64K |
| 2026-07-01 | €2.93 | -0.17% | €2.94 | €2.94 | €2.87 | 191.08K |
| 2026-06-30 | €2.94 | -0.34% | €2.98 | €2.98 | €2.94 | 60.41K |
| 2026-06-29 | €2.95 | -1.34% | €3.03 | €3.03 | €2.95 | 70.61K |
| 2026-06-26 | €2.99 | -0.99% | €2.98 | €3.02 | €2.98 | 43.51K |
| 2026-06-25 | €3.02 | +1.17% | €2.99 | €3.04 | €2.97 | 97.39K |
| 2026-06-24 | €2.98 | -0.83% | €3.05 | €3.05 | €2.94 | 166.49K |
| 2026-06-23 | €3.01 | +0.67% | €3.01 | €3.05 | €2.95 | 333.05K |
| 2026-06-22 | €2.99 | +0.34% | €2.98 | €2.99 | €2.92 | 397.83K |
| 2026-06-19 | €2.98 | +1.71% | €2.90 | €2.98 | €2.90 | 98.00K |
| 2026-06-18 | €2.93 | -1.68% | €2.98 | €2.99 | €2.93 | 147.93K |
| 2026-06-17 | €2.98 | -1.97% | €3.01 | €3.04 | €2.96 | 122.58K |
| 2026-06-16 | €3.04 | +1.50% | €3.00 | €3.04 | €2.98 | 256.25K |
| 2026-06-15 | €2.99 | -1.48% | €3.00 | €3.06 | €2.99 | 158.57K |
| 2026-06-12 | €3.04 | +0.83% | €3.05 | €3.06 | €3.00 | 154.75K |
| 2026-06-11 | €3.02 | +0.50% | €3.04 | €3.04 | €2.98 | 153.88K |
| 2026-06-10 | €3.00 | -0.99% | €3.04 | €3.05 | €2.97 | 162.74K |
| 2026-06-09 | €3.03 | +3.77% | €2.94 | €3.03 | €2.92 | 216.47K |
| 2026-06-08 | €2.92 | -8.46% | €3.07 | €3.07 | €2.92 | 554.78K |
| 2026-06-05 | €3.19 | +0.79% | €3.20 | €3.23 | €3.18 | 557.71K |
| 2026-06-04 | €3.16 | -1.09% | €3.21 | €3.21 | €3.13 | 171.82K |
| 2026-06-03 | €3.20 | +0.47% | €3.18 | €3.20 | €3.15 | 140.44K |
| 2026-06-02 | €3.18 | -1.85% | €3.23 | €3.27 | €3.17 | 261.94K |
| 2026-06-01 | €3.24 | +1.09% | €3.26 | €3.27 | €3.22 | 92.38K |
| 2026-05-29 | €3.21 | -0.62% | €3.21 | €3.29 | €3.21 | 199.27K |
| 2026-05-28 | €3.23 | +0.62% | €3.24 | €3.26 | €3.18 | 75.35K |