A2A S.p.A. A2A
MIL · Italy · Utilities
€2.23-0.03 (-1.37%)
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 | €2.23 | -1.37% | €2.24 | €2.25 | €2.22 | 9.18M |
| 2026-09-30 | €2.26 | +0.49% | €2.27 | €2.29 | €2.25 | 5.11M |
| 2026-09-29 | €2.25 | -0.40% | €2.26 | €2.27 | €2.24 | 8.66M |
| 2026-09-28 | €2.26 | -1.31% | €2.31 | €2.32 | €2.26 | 8.27M |
| 2026-09-25 | €2.29 | -0.17% | €2.30 | €2.32 | €2.28 | 4.14M |
| 2026-09-24 | €2.30 | 0.00% | €2.29 | €2.30 | €2.28 | 5.99M |
| 2026-09-23 | €2.30 | -1.63% | €2.34 | €2.35 | €2.30 | 6.27M |
| 2026-09-22 | €2.33 | -0.72% | €2.35 | €2.36 | €2.31 | 7.24M |
| 2026-09-21 | €2.35 | +1.34% | €2.32 | €2.36 | €2.31 | 7.37M |
| 2026-09-18 | €2.32 | -2.64% | €2.37 | €2.38 | €2.30 | 13.41M |
| 2026-09-17 | €2.38 | +1.28% | €2.36 | €2.38 | €2.36 | 6.43M |
| 2026-09-16 | €2.35 | +2.04% | €2.31 | €2.36 | €2.31 | 7.94M |
| 2026-09-15 | €2.31 | -0.56% | €2.32 | €2.32 | €2.28 | 6.40M |
| 2026-09-14 | €2.32 | -2.28% | €2.38 | €2.38 | €2.32 | 6.99M |
| 2026-09-11 | €2.37 | +0.59% | €2.36 | €2.38 | €2.35 | 13.02M |
| 2026-09-10 | €2.36 | +0.86% | €2.33 | €2.36 | €2.33 | 10.24M |
| 2026-09-09 | €2.34 | 0.00% | €2.33 | €2.36 | €2.31 | 11.90M |
| 2026-09-08 | €2.34 | +1.04% | €2.31 | €2.34 | €2.30 | 7.01M |
| 2026-09-07 | €2.31 | +0.35% | €2.31 | €2.32 | €2.29 | 5.13M |
| 2026-09-04 | €2.31 | +1.72% | €2.27 | €2.31 | €2.26 | 6.83M |
| 2026-09-03 | €2.27 | +1.12% | €2.25 | €2.27 | €2.25 | 6.01M |
| 2026-09-02 | €2.24 | -2.61% | €2.30 | €2.32 | €2.24 | 10.03M |
| 2026-09-01 | €2.30 | -1.71% | €2.35 | €2.36 | €2.29 | 7.49M |
| 2026-08-31 | €2.34 | -0.09% | €2.34 | €2.35 | €2.33 | 11.65M |
| 2026-08-28 | €2.34 | +1.56% | €2.32 | €2.35 | €2.32 | 7.22M |
| 2026-08-27 | €2.31 | -2.04% | €2.34 | €2.35 | €2.29 | 9.40M |
| 2026-08-26 | €2.36 | +2.04% | €2.33 | €2.37 | €2.32 | 14.34M |
| 2026-08-25 | €2.31 | +0.79% | €2.30 | €2.31 | €2.29 | 6.14M |
| 2026-08-24 | €2.29 | +0.75% | €2.28 | €2.29 | €2.27 | 4.37M |
| 2026-08-21 | €2.27 | -0.83% | €2.29 | €2.30 | €2.27 | 7.41M |
| 2026-08-20 | €2.29 | +0.61% | €2.28 | €2.30 | €2.28 | 5.30M |
| 2026-08-19 | €2.28 | -0.39% | €2.29 | €2.30 | €2.27 | 6.48M |
| 2026-08-18 | €2.29 | +0.75% | €2.28 | €2.30 | €2.26 | 6.16M |
| 2026-08-17 | €2.27 | -0.70% | €2.28 | €2.29 | €2.27 | 4.67M |
| 2026-08-14 | €2.29 | +0.13% | €2.29 | €2.30 | €2.28 | 4.55M |
| 2026-08-13 | €2.28 | +0.04% | €2.29 | €2.29 | €2.27 | 6.23M |
| 2026-08-12 | €2.28 | -0.35% | €2.30 | €2.31 | €2.28 | 7.35M |
| 2026-08-11 | €2.29 | -0.39% | €2.31 | €2.32 | €2.28 | 8.52M |
| 2026-08-10 | €2.30 | -1.08% | €2.33 | €2.33 | €2.30 | 4.94M |
| 2026-08-07 | €2.33 | +0.65% | €2.32 | €2.33 | €2.29 | 7.76M |
| 2026-08-06 | €2.31 | -0.04% | €2.33 | €2.33 | €2.30 | 7.19M |
| 2026-08-05 | €2.31 | -0.52% | €2.34 | €2.35 | €2.31 | 9.99M |
| 2026-08-04 | €2.32 | +1.00% | €2.30 | €2.34 | €2.30 | 10.69M |
| 2026-08-03 | €2.30 | +1.37% | €2.27 | €2.30 | €2.26 | 7.43M |
| 2026-07-31 | €2.27 | +0.18% | €2.28 | €2.30 | €2.26 | 12.01M |
| 2026-07-30 | €2.27 | -0.83% | €2.29 | €2.32 | €2.26 | 11.68M |
| 2026-07-29 | €2.28 | -1.00% | €2.31 | €2.32 | €2.28 | 9.25M |
| 2026-07-28 | €2.31 | -1.20% | €2.34 | €2.35 | €2.31 | 7.99M |
| 2026-07-27 | €2.34 | -0.76% | €2.36 | €2.36 | €2.32 | 7.06M |
| 2026-07-24 | €2.35 | +1.47% | €2.32 | €2.35 | €2.32 | 8.32M |
| 2026-07-23 | €2.32 | -1.49% | €2.35 | €2.35 | €2.31 | 8.42M |
| 2026-07-22 | €2.35 | +1.55% | €2.33 | €2.35 | €2.31 | 9.63M |
| 2026-07-21 | €2.32 | -0.39% | €2.33 | €2.34 | €2.30 | 7.71M |
| 2026-07-20 | €2.33 | -0.89% | €2.35 | €2.36 | €2.31 | 6.05M |
| 2026-07-17 | €2.35 | +1.43% | €2.32 | €2.36 | €2.32 | 9.07M |
| 2026-07-16 | €2.32 | -1.53% | €2.35 | €2.35 | €2.30 | 8.25M |
| 2026-07-15 | €2.35 | -0.55% | €2.36 | €2.36 | €2.34 | 6.22M |
| 2026-07-14 | €2.36 | +1.81% | €2.33 | €2.37 | €2.32 | 11.76M |
| 2026-07-13 | €2.32 | +0.35% | €2.33 | €2.35 | €2.31 | 4.92M |
| 2026-07-10 | €2.31 | +0.17% | €2.31 | €2.33 | €2.30 | 4.78M |
| 2026-07-09 | €2.31 | -0.86% | €2.34 | €2.34 | €2.29 | 8.37M |
| 2026-07-08 | €2.33 | +0.34% | €2.31 | €2.34 | €2.31 | 7.39M |
| 2026-07-07 | €2.32 | +0.22% | €2.33 | €2.34 | €2.32 | 5.75M |
| 2026-07-06 | €2.32 | -1.40% | €2.36 | €2.36 | €2.31 | 8.88M |
| 2026-07-03 | €2.35 | +2.04% | €2.32 | €2.35 | €2.32 | 13.16M |
| 2026-07-02 | €2.30 | +3.55% | €2.24 | €2.31 | €2.23 | 12.23M |
| 2026-07-01 | €2.22 | -1.59% | €2.27 | €2.27 | €2.22 | 13.60M |
| 2026-06-30 | €2.26 | -0.31% | €2.27 | €2.28 | €2.25 | 5.74M |
| 2026-06-29 | €2.27 | -0.66% | €2.29 | €2.30 | €2.27 | 6.40M |
| 2026-06-26 | €2.28 | -0.74% | €2.31 | €2.31 | €2.28 | 4.45M |
| 2026-06-25 | €2.30 | +1.50% | €2.27 | €2.31 | €2.27 | 9.08M |
| 2026-06-24 | €2.27 | -0.83% | €2.28 | €2.28 | €2.25 | 7.03M |
| 2026-06-23 | €2.28 | +0.48% | €2.27 | €2.30 | €2.26 | 9.27M |
| 2026-06-22 | €2.27 | -0.31% | €2.28 | €2.29 | €2.24 | 8.74M |
| 2026-06-19 | €2.28 | +1.33% | €2.24 | €2.28 | €2.23 | 19.35M |
| 2026-06-18 | €2.25 | -0.75% | €2.26 | €2.26 | €2.22 | 13.29M |
| 2026-06-17 | €2.27 | +0.22% | €2.27 | €2.27 | €2.23 | 11.07M |
| 2026-06-16 | €2.26 | -0.57% | €2.27 | €2.29 | €2.25 | 15.03M |
| 2026-06-15 | €2.28 | +0.13% | €2.28 | €2.29 | €2.25 | 8.51M |
| 2026-06-12 | €2.27 | +0.40% | €2.27 | €2.29 | €2.26 | 6.84M |
| 2026-06-11 | €2.26 | +1.30% | €2.26 | €2.29 | €2.24 | 8.18M |
| 2026-06-10 | €2.23 | -0.80% | €2.25 | €2.27 | €2.23 | 6.40M |
| 2026-06-09 | €2.25 | +1.44% | €2.22 | €2.26 | €2.21 | 7.80M |
| 2026-06-08 | €2.22 | -0.98% | €2.24 | €2.26 | €2.22 | 6.58M |
| 2026-06-05 | €2.24 | +0.95% | €2.24 | €2.27 | €2.24 | 7.43M |
| 2026-06-04 | €2.22 | +0.86% | €2.20 | €2.23 | €2.19 | 6.94M |
| 2026-06-03 | €2.20 | -0.81% | €2.22 | €2.24 | €2.20 | 6.62M |
| 2026-06-02 | €2.22 | -0.54% | €2.23 | €2.23 | €2.22 | 7.84M |
| 2026-06-01 | €2.23 | -0.76% | €2.24 | €2.26 | €2.22 | 6.89M |
| 2026-05-29 | €2.25 | -0.49% | €2.26 | €2.28 | €2.25 | 7.99M |