Acea S.p.A. ACE
MIL · Italy · Utilities
€19.88-0.12 (-0.60%)
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 | €19.88 | -0.60% | €19.83 | €20.02 | €19.55 | 131.80K |
| 2026-09-30 | €20.00 | +0.30% | €19.99 | €20.22 | €19.91 | 150.78K |
| 2026-09-29 | €19.94 | +0.66% | €19.90 | €20.00 | €19.78 | 90.72K |
| 2026-09-28 | €19.81 | -1.34% | €20.22 | €20.30 | €19.81 | 101.45K |
| 2026-09-25 | €20.08 | 0.00% | €20.20 | €20.30 | €20.00 | 57.66K |
| 2026-09-24 | €20.08 | +0.40% | €20.00 | €20.22 | €19.90 | 86.73K |
| 2026-09-23 | €20.00 | -2.15% | €20.36 | €20.52 | €20.00 | 105.76K |
| 2026-09-22 | €20.44 | +0.39% | €20.34 | €20.64 | €20.22 | 114.79K |
| 2026-09-21 | €20.36 | +0.20% | €20.38 | €20.44 | €20.16 | 70.03K |
| 2026-09-18 | €20.32 | -0.59% | €20.40 | €20.50 | €20.18 | 248.11K |
| 2026-09-17 | €20.44 | +2.20% | €19.98 | €20.44 | €19.97 | 145.02K |
| 2026-09-16 | €20.00 | +1.94% | €19.65 | €20.20 | €19.65 | 119.81K |
| 2026-09-15 | €19.62 | +0.15% | €19.55 | €19.72 | €19.32 | 118.59K |
| 2026-09-14 | €19.59 | -0.81% | €19.82 | €19.90 | €19.59 | 71.77K |
| 2026-09-11 | €19.75 | +0.10% | €19.80 | €20.04 | €19.75 | 75.75K |
| 2026-09-10 | €19.73 | -1.45% | €20.10 | €20.18 | €19.73 | 170.80K |
| 2026-09-09 | €20.02 | -1.77% | €20.30 | €20.60 | €20.00 | 132.91K |
| 2026-09-08 | €20.38 | -0.68% | €20.54 | €20.54 | €20.34 | 69.32K |
| 2026-09-07 | €20.52 | -0.48% | €20.72 | €20.72 | €20.50 | 28.08K |
| 2026-09-04 | €20.62 | +1.18% | €20.38 | €20.72 | €20.20 | 129.03K |
| 2026-09-03 | €20.38 | -0.29% | €20.42 | €20.46 | €20.26 | 129.90K |
| 2026-09-02 | €20.44 | -1.26% | €20.68 | €20.86 | €20.24 | 99.83K |
| 2026-09-01 | €20.70 | -1.24% | €20.98 | €21.14 | €20.62 | 96.99K |
| 2026-08-31 | €20.96 | -0.57% | €21.10 | €21.10 | €20.82 | 153.92K |
| 2026-08-28 | €21.08 | +1.05% | €20.92 | €21.12 | €20.92 | 67.06K |
| 2026-08-27 | €20.86 | -2.43% | €21.44 | €21.44 | €20.74 | 216.54K |
| 2026-08-26 | €21.38 | +0.47% | €21.32 | €21.48 | €21.30 | 75.06K |
| 2026-08-25 | €21.28 | +0.85% | €21.06 | €21.28 | €21.06 | 89.99K |
| 2026-08-24 | €21.10 | +0.29% | €21.00 | €21.18 | €21.00 | 86.06K |
| 2026-08-21 | €21.04 | -0.09% | €21.06 | €21.16 | €20.94 | 104.17K |
| 2026-08-20 | €21.06 | +0.86% | €20.80 | €21.08 | €20.80 | 79.35K |
| 2026-08-19 | €20.88 | -1.42% | €21.10 | €21.14 | €20.80 | 149.52K |
| 2026-08-18 | €21.18 | +0.47% | €21.02 | €21.30 | €21.00 | 84.05K |
| 2026-08-17 | €21.08 | -0.28% | €21.06 | €21.22 | €20.98 | 209.11K |
| 2026-08-14 | €21.14 | +0.38% | €21.20 | €21.20 | €20.82 | 203.77K |
| 2026-08-13 | €21.06 | +0.10% | €21.06 | €21.22 | €20.96 | 101.50K |
| 2026-08-12 | €21.04 | -0.66% | €21.26 | €21.38 | €20.96 | 124.11K |
| 2026-08-11 | €21.18 | 0.00% | €21.14 | €21.26 | €20.86 | 221.14K |
| 2026-08-10 | €21.18 | -1.30% | €21.32 | €21.46 | €21.08 | 152.87K |
| 2026-08-07 | €21.46 | +0.56% | €21.28 | €21.46 | €21.20 | 138.59K |
| 2026-08-06 | €21.34 | -0.74% | €21.60 | €21.62 | €21.26 | 191.19K |
| 2026-08-05 | €21.50 | +0.94% | €21.32 | €21.60 | €21.32 | 141.46K |
| 2026-08-04 | €21.30 | +1.24% | €21.04 | €21.64 | €21.04 | 197.02K |
| 2026-08-03 | €21.04 | -0.28% | €21.18 | €21.22 | €20.90 | 237.32K |
| 2026-07-31 | €21.10 | -0.94% | €21.30 | €21.50 | €21.00 | 134.56K |
| 2026-07-30 | €21.30 | -0.75% | €21.52 | €21.74 | €21.30 | 165.83K |
| 2026-07-29 | €21.46 | -1.92% | €22.00 | €22.00 | €21.46 | 196.01K |
| 2026-07-28 | €21.88 | +0.27% | €21.88 | €22.16 | €21.72 | 217.52K |
| 2026-07-27 | €21.82 | +1.39% | €21.74 | €22.12 | €21.70 | 195.67K |
| 2026-07-24 | €21.52 | -1.10% | €21.88 | €22.00 | €21.52 | 213.74K |
| 2026-07-23 | €21.76 | -2.60% | €22.20 | €22.46 | €21.12 | 394.27K |
| 2026-07-22 | €22.34 | +3.43% | €21.86 | €22.36 | €21.74 | 250.28K |
| 2026-07-21 | €21.60 | -1.82% | €21.88 | €21.94 | €21.50 | 162.40K |
| 2026-07-20 | €22.00 | -0.72% | €22.24 | €22.24 | €21.82 | 85.68K |
| 2026-07-17 | €22.16 | +2.40% | €21.66 | €22.36 | €21.66 | 316.33K |
| 2026-07-16 | €21.64 | +2.08% | €21.10 | €21.90 | €21.04 | 241.86K |
| 2026-07-15 | €21.20 | -1.40% | €21.40 | €21.52 | €21.18 | 72.30K |
| 2026-07-14 | €21.50 | -0.09% | €21.54 | €21.64 | €21.38 | 88.85K |
| 2026-07-13 | €21.52 | +0.94% | €21.36 | €21.70 | €21.26 | 100.13K |
| 2026-07-10 | €21.32 | -0.56% | €21.36 | €21.44 | €21.24 | 121.49K |
| 2026-07-09 | €21.44 | -1.11% | €21.88 | €21.88 | €21.42 | 103.18K |
| 2026-07-08 | €21.68 | +0.28% | €21.52 | €21.76 | €21.46 | 189.87K |
| 2026-07-07 | €21.62 | -0.37% | €21.60 | €21.90 | €21.54 | 157.35K |
| 2026-07-06 | €21.70 | -1.63% | €22.08 | €22.32 | €21.62 | 208.28K |
| 2026-07-03 | €22.06 | +2.60% | €21.70 | €22.10 | €21.60 | 290.95K |
| 2026-07-02 | €21.50 | +0.28% | €21.42 | €21.72 | €21.36 | 182.81K |
| 2026-07-01 | €21.44 | -1.29% | €21.42 | €21.50 | €21.26 | 212.55K |
| 2026-06-30 | €21.72 | +0.74% | €21.54 | €21.78 | €21.18 | 239.58K |
| 2026-06-29 | €21.56 | -0.46% | €21.64 | €21.96 | €21.46 | 172.56K |
| 2026-06-26 | €21.66 | -0.09% | €21.82 | €22.06 | €21.66 | 324.96K |
| 2026-06-25 | €21.68 | +0.46% | €21.64 | €21.88 | €21.42 | 235.78K |
| 2026-06-24 | €21.58 | +0.75% | €21.26 | €21.74 | €21.26 | 237.18K |
| 2026-06-23 | €21.42 | +0.28% | €21.36 | €21.58 | €21.18 | 225.41K |
| 2026-06-22 | €21.36 | -7.13% | €21.76 | €22.08 | €20.84 | 663.81K |
| 2026-06-19 | €23.00 | +1.77% | €22.70 | €23.30 | €22.48 | 937.78K |
| 2026-06-18 | €22.60 | +0.44% | €22.54 | €22.72 | €22.34 | 273.15K |
| 2026-06-17 | €22.50 | -0.53% | €22.52 | €22.56 | €22.26 | 297.63K |
| 2026-06-16 | €22.62 | +1.16% | €22.52 | €22.80 | €22.40 | 227.48K |
| 2026-06-15 | €22.36 | -1.15% | €23.00 | €23.00 | €22.28 | 428.77K |
| 2026-06-12 | €22.62 | +1.16% | €22.52 | €22.86 | €22.50 | 304.45K |
| 2026-06-11 | €22.36 | -2.36% | €23.00 | €23.04 | €22.36 | 588.01K |
| 2026-06-10 | €22.90 | -0.69% | €23.18 | €23.56 | €22.88 | 557.80K |
| 2026-06-09 | €23.06 | +0.17% | €23.00 | €23.38 | €23.00 | 371.06K |
| 2026-06-08 | €23.02 | +0.52% | €23.48 | €23.48 | €22.88 | 325.56K |
| 2026-06-05 | €22.90 | +1.24% | €22.78 | €23.14 | €22.70 | 364.00K |
| 2026-06-04 | €22.62 | +1.34% | €22.32 | €22.72 | €22.24 | 116.92K |
| 2026-06-03 | €22.32 | -0.71% | €22.48 | €22.60 | €22.24 | 185.16K |
| 2026-06-02 | €22.48 | +0.81% | €22.50 | €22.52 | €22.22 | 108.56K |
| 2026-06-01 | €22.30 | -2.02% | €22.86 | €23.00 | €22.26 | 354.25K |
| 2026-05-29 | €22.76 | 0.00% | €22.88 | €23.06 | €22.76 | 324.81K |