Skip to main content
logo
A2A S.p.A. (BIT:A2A)
Italy flag Italy · Delayed Price · Currency is EUR
2.132
+0.016 (0.76%)
Sep 19, 2025, 5:35 PM CET

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252.112.142.112.132.130.47%20,470,767
Sep 18, 20252.132.132.112.122.12-0.47%6,456,524
Sep 17, 20252.142.142.122.132.13-0.93%7,488,227
Sep 16, 20252.182.182.152.152.15-0.92%7,560,576
Sep 15, 20252.172.182.152.172.170.46%7,206,073
Sep 12, 20252.142.172.132.162.161.41%6,712,931
Sep 11, 20252.122.152.122.132.130.47%6,168,797
Sep 10, 20252.112.122.102.122.120.47%6,680,848
Sep 9, 20252.102.112.102.112.11-5,528,723
Sep 8, 20252.132.132.112.112.11-0.94%5,032,625
Sep 5, 20252.122.132.112.132.130.47%5,181,825
Sep 4, 20252.102.132.102.122.120.95%6,425,903
Sep 3, 20252.112.112.072.102.10-9,392,203
Sep 2, 20252.132.132.102.102.10-1.87%7,871,579
Sep 1, 20252.152.162.132.142.14-0.47%5,707,157
Aug 29, 20252.172.182.152.152.15-1.38%7,522,839
Aug 28, 20252.192.212.172.182.18-0.46%4,745,129
Aug 27, 20252.182.202.172.192.190.92%4,418,990
Aug 26, 20252.192.192.172.172.17-0.91%5,322,721
Aug 25, 20252.192.202.182.192.19-0.45%4,538,343
Aug 22, 20252.192.212.192.202.200.46%5,882,493
Aug 21, 20252.182.192.182.192.190.46%4,446,896
Aug 20, 20252.182.192.172.182.18-4,694,007
Aug 19, 20252.172.182.172.182.180.46%4,197,847
Aug 18, 20252.182.192.172.172.17-4,670,369
Aug 14, 20252.142.172.142.172.171.40%8,400,116
Aug 13, 20252.132.142.132.142.140.94%5,963,503
Aug 12, 20252.132.142.122.122.12-8,075,553
Aug 11, 20252.132.152.122.122.12-0.47%5,718,105
Aug 8, 20252.152.172.132.132.13-0.47%8,548,801
Aug 7, 20252.162.162.132.142.14-0.93%6,028,773
Aug 6, 20252.172.182.152.162.16-0.46%7,784,374
Aug 5, 20252.162.172.152.172.170.46%7,041,214
Aug 4, 20252.152.192.152.162.160.47%8,246,659
Aug 1, 20252.122.152.102.152.150.94%9,592,267
Jul 31, 20252.182.182.112.132.13-1.84%12,412,599
Jul 30, 20252.192.192.162.172.17-0.46%5,789,322
Jul 29, 20252.202.202.172.182.18-0.46%8,617,158
Jul 28, 20252.212.212.182.192.19-9,148,608
Jul 25, 20252.182.202.162.192.190.92%9,185,423
Jul 24, 20252.182.182.162.172.17-6,421,392
Jul 23, 20252.222.222.172.172.17-1.81%9,662,242
Jul 22, 20252.192.212.192.212.210.91%5,650,219
Jul 21, 20252.182.192.172.192.190.92%5,809,162
Jul 18, 20252.162.182.162.172.170.46%7,433,088
Jul 17, 20252.182.182.162.162.16-0.92%9,158,134
Jul 16, 20252.192.192.182.182.18-0.46%5,293,539
Jul 15, 20252.202.212.182.192.19-0.90%7,111,090
Jul 14, 20252.182.212.172.212.210.91%5,050,614
Jul 11, 20252.192.192.182.192.19-5,954,473