A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.29	2.29	2.26	2.28	-	-0.13%	3,138,044
May 21, 2026	2.27	2.29	2.26	2.28	2.28	0.53%	8,242,840
May 20, 2026	2.26	2.28	2.25	2.27	2.27	0.27%	10,449,760
May 19, 2026	2.24	2.27	2.22	2.26	2.26	2.49%	10,352,910
May 18, 2026	2.17	2.22	2.13	2.21	2.21	1.66%	15,480,990
May 15, 2026	2.34	2.35	2.27	2.28	2.17	-2.61%	19,776,260
May 14, 2026	2.34	2.43	2.33	2.34	2.23	0.99%	18,120,440
May 13, 2026	2.33	2.36	2.31	2.31	2.21	-0.39%	11,037,360
May 12, 2026	2.33	2.36	2.32	2.32	2.22	-0.81%	8,983,055
May 11, 2026	2.32	2.35	2.32	2.34	2.23	0.99%	8,954,911
May 8, 2026	2.33	2.35	2.31	2.32	2.21	-1.11%	12,749,490
May 7, 2026	2.39	2.40	2.34	2.35	2.24	-1.64%	14,347,040
May 6, 2026	2.39	2.39	2.35	2.38	2.28	0.34%	16,818,480
May 5, 2026	2.37	2.39	2.36	2.38	2.27	0.51%	9,854,086
May 4, 2026	2.41	2.42	2.36	2.36	2.26	-2.52%	13,163,960
Apr 30, 2026	2.33	2.43	2.33	2.43	2.31	3.54%	14,503,330
Apr 29, 2026	2.39	2.39	2.32	2.34	2.23	-1.84%	12,068,950
Apr 28, 2026	2.39	2.42	2.39	2.39	2.28	-0.29%	9,549,864
Apr 27, 2026	2.38	2.43	2.37	2.39	2.28	0.08%	9,671,169
Apr 24, 2026	2.41	2.42	2.37	2.39	2.28	-0.91%	11,559,400
Apr 23, 2026	2.39	2.43	2.38	2.41	2.30	0.84%	9,127,556
Apr 22, 2026	2.39	2.40	2.37	2.39	2.28	0.29%	10,099,700
Apr 21, 2026	2.42	2.42	2.38	2.39	2.28	-1.12%	8,008,630
Apr 20, 2026	2.40	2.42	2.39	2.41	2.30	0.79%	8,938,296
Apr 17, 2026	2.41	2.43	2.37	2.39	2.28	-1.03%	18,340,040
Apr 16, 2026	2.47	2.48	2.42	2.42	2.31	-1.99%	13,114,150
Apr 15, 2026	2.51	2.51	2.46	2.47	2.36	-1.56%	8,941,345
Apr 14, 2026	2.51	2.53	2.50	2.51	2.39	0.08%	7,258,684
Apr 13, 2026	2.53	2.54	2.50	2.51	2.39	-1.11%	7,391,289
Apr 10, 2026	2.53	2.54	2.50	2.53	2.42	0.04%	8,755,138
Apr 9, 2026	2.55	2.58	2.51	2.53	2.42	0.44%	10,056,070
Apr 8, 2026	2.58	2.58	2.50	2.52	2.41	0.12%	12,563,020
Apr 7, 2026	2.51	2.56	2.51	2.52	2.40	0.32%	10,672,010
Apr 2, 2026	2.46	2.51	2.45	2.51	2.40	2.16%	10,386,800
Apr 1, 2026	2.46	2.48	2.45	2.46	2.34	1.19%	8,256,154
Mar 31, 2026	2.45	2.46	2.42	2.43	2.32	-0.29%	8,817,231
Mar 30, 2026	2.37	2.44	2.37	2.44	2.32	2.57%	6,062,358
Mar 27, 2026	2.39	2.39	2.34	2.37	2.27	0.08%	6,690,949
Mar 26, 2026	2.35	2.39	2.33	2.37	2.26	-0.21%	6,581,240
Mar 25, 2026	2.36	2.40	2.35	2.38	2.27	1.24%	6,525,892
Mar 24, 2026	2.32	2.36	2.30	2.35	2.24	1.87%	6,529,114
Mar 23, 2026	2.31	2.36	2.27	2.31	2.20	-1.50%	11,090,190
Mar 20, 2026	2.34	2.41	2.34	2.34	2.23	-1.06%	26,891,820
Mar 19, 2026	2.36	2.39	2.33	2.37	2.26	-1.34%	8,953,606
Mar 18, 2026	2.44	2.45	2.37	2.40	2.29	-1.80%	17,126,300
Mar 17, 2026	2.43	2.54	2.43	2.44	2.33	0.66%	16,815,120
Mar 16, 2026	2.38	2.44	2.37	2.43	2.31	1.59%	10,322,370
Mar 13, 2026	2.36	2.40	2.33	2.39	2.28	1.02%	5,888,598
Mar 12, 2026	2.36	2.38	2.32	2.36	2.26	-0.04%	8,102,296
Mar 11, 2026	2.38	2.41	2.36	2.36	2.26	-1.17%	7,383,571