A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.39	2.39	2.32	2.34	2.34	-1.84%	12,068,950
Apr 28, 2026	2.39	2.42	2.39	2.39	2.39	-0.29%	9,549,864
Apr 27, 2026	2.38	2.43	2.37	2.39	2.39	0.08%	9,671,169
Apr 24, 2026	2.41	2.42	2.37	2.39	2.39	-0.91%	11,559,400
Apr 23, 2026	2.39	2.43	2.38	2.41	2.41	0.84%	9,127,556
Apr 22, 2026	2.39	2.40	2.37	2.39	2.39	0.29%	10,099,700
Apr 21, 2026	2.42	2.42	2.38	2.39	2.39	-1.12%	8,008,630
Apr 20, 2026	2.40	2.42	2.39	2.41	2.41	0.79%	8,938,296
Apr 17, 2026	2.41	2.43	2.37	2.39	2.39	-1.03%	18,340,040
Apr 16, 2026	2.47	2.48	2.42	2.42	2.42	-1.99%	13,114,150
Apr 15, 2026	2.51	2.51	2.46	2.47	2.47	-1.56%	8,941,345
Apr 14, 2026	2.51	2.53	2.50	2.51	2.51	0.08%	7,258,684
Apr 13, 2026	2.53	2.54	2.50	2.51	2.51	-1.11%	7,391,289
Apr 10, 2026	2.53	2.54	2.50	2.53	2.53	0.04%	8,755,138
Apr 9, 2026	2.55	2.58	2.51	2.53	2.53	0.44%	10,056,070
Apr 8, 2026	2.58	2.58	2.50	2.52	2.52	0.12%	12,563,022
Apr 7, 2026	2.51	2.56	2.51	2.52	2.52	0.32%	10,672,010
Apr 2, 2026	2.46	2.51	2.45	2.51	2.51	2.16%	10,386,800
Apr 1, 2026	2.46	2.48	2.45	2.46	2.46	1.19%	8,256,154
Mar 31, 2026	2.45	2.46	2.42	2.43	2.43	-0.29%	8,817,231
Mar 30, 2026	2.37	2.44	2.37	2.44	2.44	2.57%	6,062,358
Mar 27, 2026	2.39	2.39	2.34	2.37	2.37	0.08%	6,690,949
Mar 26, 2026	2.35	2.39	2.33	2.37	2.37	-0.21%	6,581,240
Mar 25, 2026	2.36	2.40	2.35	2.38	2.38	1.24%	6,525,892
Mar 24, 2026	2.32	2.36	2.30	2.35	2.35	1.87%	6,529,114
Mar 23, 2026	2.31	2.36	2.27	2.31	2.31	-1.50%	11,090,190
Mar 20, 2026	2.34	2.41	2.34	2.34	2.34	-1.06%	26,891,820
Mar 19, 2026	2.36	2.39	2.33	2.37	2.37	-1.34%	8,953,606
Mar 18, 2026	2.44	2.45	2.37	2.40	2.40	-1.80%	17,126,300
Mar 17, 2026	2.43	2.54	2.43	2.44	2.44	0.66%	16,815,120
Mar 16, 2026	2.38	2.44	2.37	2.43	2.43	1.59%	10,322,375
Mar 13, 2026	2.36	2.40	2.33	2.39	2.39	1.02%	5,888,598
Mar 12, 2026	2.36	2.38	2.32	2.36	2.36	-0.04%	8,102,296
Mar 11, 2026	2.38	2.41	2.36	2.36	2.36	-1.17%	7,383,571
Mar 10, 2026	2.37	2.40	2.36	2.39	2.39	2.40%	8,737,440
Mar 9, 2026	2.28	2.34	2.26	2.34	2.34	0.43%	9,577,788
Mar 6, 2026	2.33	2.35	2.28	2.33	2.33	0.91%	12,693,260
Mar 5, 2026	2.36	2.37	2.30	2.31	2.31	-2.04%	8,796,762
Mar 4, 2026	2.32	2.40	2.32	2.35	2.35	0.17%	12,701,580
Mar 3, 2026	2.48	2.48	2.34	2.35	2.35	-6.08%	18,604,000
Mar 2, 2026	2.45	2.51	2.43	2.50	2.50	0.89%	15,436,570
Feb 27, 2026	2.42	2.48	2.40	2.48	2.48	2.18%	23,423,643
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