A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.42	2.47	2.40	2.47	-	1.69%	14,165,479
Feb 26, 2026	2.42	2.44	2.41	2.43	2.43	0.66%	12,717,900
Feb 25, 2026	2.42	2.44	2.40	2.41	2.41	-0.08%	9,165,445
Feb 24, 2026	2.43	2.46	2.41	2.41	2.41	-0.45%	10,099,310
Feb 23, 2026	2.42	2.45	2.41	2.42	2.42	1.17%	11,034,550
Feb 20, 2026	2.40	2.43	2.37	2.40	2.40	0.04%	12,464,280
Feb 19, 2026	2.39	2.39	2.33	2.39	2.39	-2.21%	26,907,681
Feb 18, 2026	2.43	2.47	2.42	2.45	2.45	1.24%	14,801,480
Feb 17, 2026	2.43	2.45	2.38	2.42	2.42	-0.17%	14,828,875
Feb 16, 2026	2.47	2.47	2.40	2.42	2.42	-1.62%	17,495,540
Feb 13, 2026	2.48	2.49	2.42	2.46	2.46	-1.28%	22,241,730
Feb 12, 2026	2.61	2.61	2.46	2.49	2.49	-4.70%	32,854,699
Feb 11, 2026	2.56	2.62	2.55	2.62	2.62	2.75%	13,903,187
Feb 10, 2026	2.55	2.56	2.53	2.55	2.55	-0.31%	6,272,545
Feb 9, 2026	2.54	2.56	2.51	2.56	2.56	0.67%	6,572,060
Feb 6, 2026	2.53	2.56	2.53	2.54	2.54	0.55%	7,395,268
Feb 5, 2026	2.58	2.58	2.52	2.52	2.52	-2.06%	9,111,038
Feb 4, 2026	2.59	2.61	2.58	2.58	2.58	-0.50%	8,684,111
Feb 3, 2026	2.56	2.59	2.54	2.59	2.59	2.53%	11,008,420
Feb 2, 2026	2.53	2.56	2.53	2.53	2.53	-0.59%	7,822,766
Jan 30, 2026	2.52	2.55	2.51	2.54	2.54	0.79%	5,915,119
Jan 29, 2026	2.54	2.56	2.52	2.52	2.52	-0.43%	8,924,263
Jan 28, 2026	2.51	2.53	2.50	2.53	2.53	0.72%	7,009,809
Jan 27, 2026	2.50	2.52	2.48	2.51	2.51	1.05%	8,041,028
Jan 26, 2026	2.50	2.51	2.48	2.49	2.49	0.32%	5,137,154
Jan 23, 2026	2.47	2.49	2.46	2.48	2.48	0.61%	5,646,782
Jan 22, 2026	2.46	2.50	2.45	2.47	2.47	1.44%	10,074,810
Jan 21, 2026	2.45	2.46	2.43	2.43	2.43	-0.65%	7,810,086
Jan 20, 2026	2.46	2.47	2.43	2.45	2.45	-1.41%	7,080,878
Jan 19, 2026	2.48	2.49	2.46	2.48	2.48	0.20%	7,478,142
Jan 16, 2026	2.47	2.50	2.46	2.48	2.48	0.53%	13,933,333
Jan 15, 2026	2.42	2.48	2.41	2.46	2.46	1.90%	14,270,000
Jan 14, 2026	2.37	2.42	2.37	2.42	2.42	2.37%	10,269,670
Jan 13, 2026	2.40	2.41	2.36	2.36	2.36	-1.58%	6,624,447
Jan 12, 2026	2.39	2.41	2.37	2.40	2.40	0.38%	5,936,561
Jan 9, 2026	2.43	2.43	2.37	2.39	2.39	-1.48%	11,489,450
Jan 8, 2026	2.41	2.43	2.39	2.43	2.43	0.71%	10,507,750
Jan 7, 2026	2.33	2.41	2.33	2.41	2.41	4.38%	20,960,906
Jan 6, 2026	2.31	2.33	2.30	2.31	2.31	0.17%	11,014,620
Jan 5, 2026	2.33	2.33	2.29	2.30	2.30	-0.43%	14,641,454
Jan 2, 2026	2.31	2.32	2.30	2.31	2.31	0.17%	6,567,646
Dec 30, 2025	2.29	2.31	2.28	2.31	2.31	1.01%	5,848,808
Dec 29, 2025	2.29	2.30	2.28	2.29	2.29	-0.04%	4,439,823
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