Advertisement
Acinque S.p.A. (AC5.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:28PM CET
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 2,879 |
| Nov 25, 2024 | 1.9700 | 1.9950 | 1.9100 | 1.9950 | 1.9950 | 15,113 |
| Nov 22, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 1,557 |
| Nov 21, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 242 |
| Nov 20, 2024 | 1.9750 | 1.9750 | 1.9650 | 1.9650 | 1.9650 | 1,000 |
| Nov 19, 2024 | 1.9800 | 1.9800 | 1.9750 | 1.9750 | 1.9750 | 900 |
| Nov 18, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 700 |
| Nov 15, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,000 |
| Nov 14, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 166 |
| Nov 13, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 700 |
| Nov 12, 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 1,475 |
| Nov 11, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 500 |
| Nov 08, 2024 | 1.9950 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 675 |
| Nov 07, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 125 |
| Nov 06, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Nov 05, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 250 |
| Nov 04, 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 650 |
| Nov 01, 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 100 |
| Oct 31, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Oct 30, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Oct 29, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Oct 28, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Oct 25, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Oct 24, 2024 | 2.0000 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 15,500 |
| Oct 23, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 796 |
| Oct 22, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Oct 21, 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 5,279 |
| Oct 18, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 375 |
| Oct 17, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Oct 16, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Oct 15, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 2,705 |
| Oct 14, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Oct 11, 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 9,692 |
| Oct 10, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2,125 |
| Oct 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,084 |
| Oct 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 834 |
| Oct 07, 2024 | 2.0700 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 7,024 |
| Oct 04, 2024 | 2.0500 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 20,955 |
| Oct 03, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 2,700 |
| Oct 02, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 750 |
| Oct 01, 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 2,500 |
| Sep 30, 2024 | 1.9850 | 2.0800 | 1.9850 | 2.0500 | 2.0500 | 14,631 |
| Sep 27, 2024 | 2.0200 | 2.0200 | 1.9850 | 1.9850 | 1.9850 | 1,279 |
| Sep 26, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Sep 25, 2024 | 1.9850 | 2.0300 | 1.9750 | 2.0300 | 2.0300 | 4,007 |
| Sep 24, 2024 | 1.9850 | 2.0300 | 1.9850 | 2.0300 | 2.0300 | 2,827 |
| Sep 23, 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 20,800 |
| Sep 20, 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 7,221 |
| Sep 19, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Sep 18, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Sep 17, 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 2,924 |
| Sep 16, 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 21,436 |
| Sep 13, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 5,000 |
| Sep 12, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 500 |
| Sep 11, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 4,040 |
| Sep 10, 2024 | 2.0000 | 2.0400 | 1.9750 | 1.9800 | 1.9800 | 9,946 |
| Sep 09, 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 6,105 |
| Sep 06, 2024 | 2.0000 | 2.0500 | 1.9750 | 1.9750 | 1.9750 | 3,816 |
| Sep 05, 2024 | 2.0300 | 2.0500 | 1.9850 | 1.9850 | 1.9850 | 3,006 |
| Sep 04, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Sep 03, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 500 |
| Sep 02, 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 1,406 |
| Aug 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 620 |
| Aug 29, 2024 | 1.9700 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 15,420 |
| Aug 28, 2024 | 1.9900 | 2.0000 | 1.9650 | 2.0000 | 2.0000 | 3,478 |
| Aug 27, 2024 | 1.9850 | 1.9900 | 1.9850 | 1.9900 | 1.9900 | 5,000 |
| Aug 26, 2024 | 1.9750 | 2.0000 | 1.9500 | 1.9950 | 1.9950 | 36,180 |
| Aug 23, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Aug 22, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Aug 21, 2024 | 1.9750 | 1.9750 | 1.9350 | 1.9750 | 1.9750 | 1,650 |
| Aug 20, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 300 |
| Aug 19, 2024 | 1.9650 | 1.9650 | 1.9400 | 1.9650 | 1.9650 | 1,713 |
| Aug 16, 2024 | 1.9800 | 2.0000 | 1.9000 | 1.9550 | 1.9550 | 11,638 |
| Aug 14, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Aug 13, 2024 | 1.9400 | 1.9750 | 1.9400 | 1.9750 | 1.9750 | 1,000 |
| Aug 12, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Aug 09, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Aug 08, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Aug 07, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 100 |
| Aug 06, 2024 | 1.9850 | 1.9850 | 1.9250 | 1.9850 | 1.9850 | 1,194 |
| Aug 05, 2024 | 1.9550 | 1.9550 | 1.9150 | 1.9500 | 1.9500 | 6,023 |
| Aug 02, 2024 | 1.9550 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 4,679 |
| Aug 01, 2024 | 1.9650 | 1.9950 | 1.9650 | 1.9950 | 1.9950 | 506 |
| Jul 31, 2024 | 1.9850 | 2.0000 | 1.9850 | 2.0000 | 2.0000 | 8,892 |
| Jul 30, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 2,401 |
| Jul 29, 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 2,993 |
| Jul 26, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 800 |
| Jul 25, 2024 | 1.9550 | 1.9850 | 1.9500 | 1.9800 | 1.9800 | 8,131 |
| Jul 24, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Jul 23, 2024 | 1.9850 | 1.9900 | 1.9650 | 1.9900 | 1.9900 | 358 |
| Jul 22, 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 1,258 |
| Jul 19, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Jul 18, 2024 | 1.9600 | 1.9900 | 1.9550 | 1.9900 | 1.9900 | 3,711 |
| Jul 17, 2024 | 1.9800 | 2.0000 | 1.9550 | 2.0000 | 2.0000 | 7,494 |
| Jul 16, 2024 | 1.9600 | 1.9800 | 1.9550 | 1.9800 | 1.9800 | 1,277 |
| Jul 15, 2024 | 1.9650 | 1.9750 | 1.9650 | 1.9750 | 1.9750 | 1,807 |
| Jul 12, 2024 | 1.9750 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 11,326 |
| Jul 11, 2024 | 1.9600 | 1.9750 | 1.9450 | 1.9500 | 1.9500 | 4,908 |
| Jul 10, 2024 | 1.9250 | 1.9750 | 1.9150 | 1.9600 | 1.9600 | 11,415 |
| Jul 09, 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 40,143 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.