A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	2.29	2.30	2.28	2.29	2.29	0.22%	4,831,943
Dec 22, 2025	2.28	2.29	2.26	2.28	2.28	-0.61%	10,222,088
Dec 19, 2025	2.28	2.30	2.27	2.30	2.30	1.14%	18,641,790
Dec 18, 2025	2.27	2.28	2.26	2.27	2.27	0.71%	7,144,192
Dec 17, 2025	2.28	2.28	2.25	2.26	2.26	-0.22%	11,099,883
Dec 16, 2025	2.30	2.31	2.26	2.26	2.26	-1.35%	12,129,550
Dec 15, 2025	2.32	2.32	2.29	2.29	2.29	-0.35%	9,489,541
Dec 12, 2025	2.27	2.30	2.26	2.30	2.30	1.41%	8,221,731
Dec 11, 2025	2.27	2.27	2.26	2.27	2.27	-0.31%	8,326,417
Dec 10, 2025	2.28	2.28	2.26	2.27	2.27	-0.44%	6,558,220
Dec 9, 2025	2.28	2.31	2.28	2.28	2.28	0.04%	8,582,436
Dec 8, 2025	2.28	2.31	2.28	2.28	2.28	0.04%	5,807,882
Dec 5, 2025	2.28	2.30	2.27	2.28	2.28	0.09%	7,290,726
Dec 4, 2025	2.32	2.32	2.27	2.28	2.28	-1.13%	11,544,790
Dec 3, 2025	2.33	2.33	2.30	2.31	2.31	-0.77%	7,344,237
Dec 2, 2025	2.34	2.35	2.32	2.32	2.32	-0.68%	9,796,639
Dec 1, 2025	2.36	2.36	2.33	2.34	2.34	-0.81%	8,909,112
Nov 28, 2025	2.36	2.36	2.34	2.36	2.36	0.34%	4,520,398
Nov 27, 2025	2.34	2.36	2.33	2.35	2.35	0.64%	6,354,425
Nov 26, 2025	2.32	2.34	2.30	2.34	2.34	0.60%	9,118,899
Nov 25, 2025	2.33	2.33	2.31	2.32	2.32	-	9,863,026
Nov 24, 2025	2.37	2.37	2.31	2.32	2.32	-1.48%	12,447,020
Nov 21, 2025	2.39	2.39	2.34	2.36	2.36	-1.67%	11,862,230
Nov 20, 2025	2.38	2.42	2.37	2.40	2.40	2.17%	12,710,800
Nov 19, 2025	2.37	2.39	2.35	2.35	2.35	-1.51%	9,000,794
Nov 18, 2025	2.39	2.41	2.37	2.38	2.38	-0.96%	12,182,070
Nov 17, 2025	2.43	2.44	2.40	2.41	2.41	-1.03%	8,845,543
Nov 14, 2025	2.42	2.43	2.40	2.43	2.43	-0.61%	10,982,680
Nov 13, 2025	2.48	2.48	2.42	2.45	2.45	-0.53%	25,430,320
Nov 12, 2025	2.54	2.59	2.46	2.46	2.46	-9.30%	61,164,150
Nov 11, 2025	2.70	2.74	2.69	2.71	2.71	0.52%	7,642,848
Nov 10, 2025	2.68	2.71	2.66	2.70	2.70	1.16%	7,151,837
Nov 7, 2025	2.72	2.73	2.66	2.67	2.67	-2.17%	9,228,938
Nov 6, 2025	2.73	2.74	2.70	2.72	2.72	0.55%	8,906,889
Nov 5, 2025	2.72	2.73	2.70	2.71	2.71	-0.11%	6,207,128
Nov 4, 2025	2.69	2.73	2.67	2.71	2.71	0.15%	10,615,420
Nov 3, 2025	2.65	2.72	2.62	2.71	2.71	7.21%	27,546,300
Oct 31, 2025	2.55	2.56	2.52	2.53	2.53	-0.79%	5,813,224
Oct 30, 2025	2.52	2.55	2.50	2.55	2.55	1.31%	8,537,121
Oct 29, 2025	2.45	2.52	2.43	2.51	2.51	2.57%	13,604,860
Oct 28, 2025	2.48	2.48	2.44	2.45	2.45	-0.57%	5,852,240
Oct 27, 2025	2.46	2.48	2.44	2.46	2.46	0.45%	19,470,090
Oct 24, 2025	2.44	2.45	2.41	2.45	2.45	0.66%	9,135,328
Oct 23, 2025	2.38	2.44	2.37	2.44	2.44	3.04%	16,117,300
Oct 22, 2025	2.38	2.40	2.36	2.37	2.37	0.13%	11,298,850
Oct 21, 2025	2.34	2.38	2.33	2.36	2.36	1.37%	11,812,530
Oct 20, 2025	2.32	2.35	2.31	2.33	2.33	0.39%	7,382,257
Oct 17, 2025	2.34	2.34	2.30	2.32	2.32	-0.60%	7,709,417
Oct 16, 2025	2.28	2.34	2.27	2.34	2.34	2.41%	10,287,960
Oct 15, 2025	2.28	2.28	2.25	2.28	2.28	0.22%	7,306,813