Skip to main content
logo
A2A S.p.A. (BIT:A2A)
Italy flag Italy · Delayed Price · Currency is EUR
2.680
+0.154 (6.10%)
Nov 3, 2025, 10:58 AM CET

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.552.562.522.532.53-0.78%3,382,752
Oct 30, 20252.522.552.502.552.551.59%8,537,121
Oct 29, 20252.452.522.432.512.512.45%13,604,868
Oct 28, 20252.482.482.442.452.45-0.41%5,852,240
Oct 27, 20252.462.482.442.462.460.41%19,470,094
Oct 24, 20252.442.452.412.452.450.41%9,135,328
Oct 23, 20252.382.442.372.442.442.95%16,117,302
Oct 22, 20252.382.402.362.372.370.42%11,298,852
Oct 21, 20252.342.382.332.362.361.29%11,812,539
Oct 20, 20252.322.352.312.332.330.43%7,382,257
Oct 17, 20252.342.342.302.322.32-0.85%7,709,417
Oct 16, 20252.282.342.272.342.342.63%10,287,961
Oct 15, 20252.282.282.252.282.28-7,306,813
Oct 14, 20252.262.292.252.282.281.33%11,332,647
Oct 13, 20252.262.282.242.252.25-0.44%6,152,295
Oct 10, 20252.282.282.262.262.26-0.44%6,874,793
Oct 9, 20252.262.282.252.272.270.89%9,509,828
Oct 8, 20252.232.262.222.252.250.90%7,574,383
Oct 7, 20252.242.252.222.232.23-0.45%5,403,532
Oct 6, 20252.242.242.212.242.240.45%6,510,321
Oct 3, 20252.222.242.212.232.230.45%7,652,209
Oct 2, 20252.232.232.202.222.22-0.45%9,754,206
Oct 1, 20252.232.242.202.232.23-8,121,576
Sep 30, 20252.182.232.182.232.232.29%13,661,944
Sep 29, 20252.182.182.162.182.18-5,517,215
Sep 26, 20252.172.182.162.182.180.93%5,553,249
Sep 25, 20252.182.182.162.162.16-0.92%5,530,700
Sep 24, 20252.152.192.152.182.181.40%9,983,753
Sep 23, 20252.152.172.152.152.150.47%4,670,897
Sep 22, 20252.132.162.122.142.140.47%5,591,811
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