A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	2.30	2.31	2.29	2.30	-	0.48%	1,878,264
Aug 11, 2026	2.31	2.32	2.28	2.29	2.29	-0.39%	8,521,873
Aug 10, 2026	2.33	2.33	2.30	2.30	2.30	-1.08%	4,937,412
Aug 7, 2026	2.32	2.33	2.29	2.33	2.33	0.65%	7,755,363
Aug 6, 2026	2.33	2.33	2.30	2.31	2.31	-0.04%	7,193,960
Aug 5, 2026	2.34	2.35	2.31	2.31	2.31	-0.52%	9,993,527
Aug 4, 2026	2.30	2.34	2.30	2.32	2.32	1.00%	10,686,076
Aug 3, 2026	2.27	2.30	2.26	2.30	2.30	1.37%	7,434,314
Jul 31, 2026	2.28	2.30	2.26	2.27	2.27	0.18%	12,012,196
Jul 30, 2026	2.29	2.32	2.26	2.27	2.27	-0.83%	11,683,411
Jul 29, 2026	2.31	2.32	2.28	2.28	2.28	-1.00%	9,249,772
Jul 28, 2026	2.34	2.35	2.31	2.31	2.31	-1.20%	7,986,411
Jul 27, 2026	2.36	2.36	2.32	2.34	2.34	-0.76%	7,059,766
Jul 24, 2026	2.32	2.35	2.32	2.35	2.35	1.47%	8,323,606
Jul 23, 2026	2.35	2.35	2.31	2.32	2.32	-1.49%	8,421,125
Jul 22, 2026	2.33	2.35	2.31	2.35	2.35	1.55%	9,634,413
Jul 21, 2026	2.33	2.34	2.30	2.32	2.32	-0.39%	7,705,862
Jul 20, 2026	2.35	2.36	2.31	2.33	2.33	-0.89%	6,049,674
Jul 17, 2026	2.32	2.36	2.32	2.35	2.35	1.43%	9,072,862
Jul 16, 2026	2.35	2.35	2.30	2.32	2.32	-1.53%	8,246,444
Jul 15, 2026	2.36	2.36	2.34	2.35	2.35	-0.55%	6,224,199
Jul 14, 2026	2.33	2.37	2.32	2.36	2.36	1.81%	11,764,239
Jul 13, 2026	2.33	2.35	2.31	2.32	2.32	0.35%	4,920,705
Jul 10, 2026	2.31	2.33	2.30	2.31	2.31	0.17%	4,776,744
Jul 9, 2026	2.34	2.34	2.29	2.31	2.31	-0.86%	8,366,073
Jul 8, 2026	2.31	2.34	2.31	2.33	2.33	0.34%	7,393,655
Jul 7, 2026	2.33	2.34	2.32	2.32	2.32	0.22%	5,746,893
Jul 6, 2026	2.36	2.36	2.31	2.32	2.32	-1.40%	8,877,982
Jul 3, 2026	2.32	2.35	2.32	2.35	2.35	2.04%	13,164,127
Jul 2, 2026	2.24	2.31	2.23	2.30	2.30	3.55%	12,234,780
Jul 1, 2026	2.27	2.27	2.22	2.22	2.22	-1.59%	13,604,923
Jun 30, 2026	2.27	2.28	2.25	2.26	2.26	-0.31%	5,741,913
Jun 29, 2026	2.29	2.30	2.27	2.27	2.27	-0.66%	6,401,400
Jun 26, 2026	2.31	2.31	2.28	2.28	2.28	-0.74%	4,446,873
Jun 25, 2026	2.27	2.31	2.27	2.30	2.30	1.50%	9,081,033
Jun 24, 2026	2.28	2.28	2.25	2.27	2.27	-0.83%	7,025,796
Jun 23, 2026	2.27	2.30	2.26	2.28	2.28	0.48%	9,274,535
Jun 22, 2026	2.28	2.29	2.24	2.27	2.27	-0.31%	8,743,944
Jun 19, 2026	2.24	2.28	2.23	2.28	2.28	1.33%	19,353,930
Jun 18, 2026	2.26	2.26	2.22	2.25	2.25	-0.75%	13,291,720
Jun 17, 2026	2.27	2.27	2.23	2.27	2.27	0.22%	11,072,220
Jun 16, 2026	2.27	2.29	2.25	2.26	2.26	-0.57%	15,029,710
Jun 15, 2026	2.28	2.29	2.25	2.28	2.28	0.13%	8,506,638
Jun 12, 2026	2.27	2.29	2.26	2.27	2.27	0.40%	6,844,133
Jun 11, 2026	2.26	2.29	2.25	2.26	2.26	1.30%	8,176,434
Jun 10, 2026	2.25	2.27	2.23	2.23	2.23	-0.80%	6,400,874
Jun 9, 2026	2.22	2.26	2.21	2.25	2.25	1.44%	7,798,009
Jun 8, 2026	2.25	2.26	2.22	2.22	2.22	-0.98%	6,580,479
Jun 5, 2026	2.24	2.27	2.24	2.24	2.24	0.95%	7,427,893
Jun 4, 2026	2.20	2.23	2.19	2.22	2.22	0.86%	6,936,484