Skip to main content
logo
A2A S.p.A. (BIT:A2A)
Italy flag Italy · Delayed Price · Currency is EUR
2.148
-0.030 (-1.38%)
Aug 29, 2025, 5:35 PM CET

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20252.202.212.182.192.19-7,819,102
Jul 9, 20252.192.202.182.192.19-9,863,018
Jul 8, 20252.212.222.182.192.19-1.35%9,237,332
Jul 7, 20252.242.242.212.222.22-0.89%7,574,418
Jul 4, 20252.282.282.242.242.24-1.32%6,313,845
Jul 3, 20252.292.292.262.272.27-0.87%7,903,681
Jul 2, 20252.332.342.282.292.29-1.29%7,040,713
Jul 1, 20252.302.342.292.322.321.31%7,594,922
Jun 30, 20252.302.302.282.292.290.44%4,584,544
Jun 27, 20252.282.282.272.282.280.44%4,276,253
Jun 26, 20252.262.282.262.272.271.34%5,167,253
Jun 25, 20252.272.272.242.242.24-1.32%5,736,349
Jun 24, 20252.282.282.252.272.27-0.87%9,207,493
Jun 23, 20252.232.302.232.292.291.33%11,280,849
Jun 20, 20252.262.292.262.262.26-0.44%24,938,135