A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.35	2.35	2.33	2.35	-	-0.34%	871,964
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
Jun 3, 2026	2.22	2.24	2.20	2.20	2.20	-0.81%	6,615,445
Jun 2, 2026	2.23	2.23	2.22	2.22	2.22	-0.54%	7,840,065
Jun 1, 2026	2.24	2.26	2.22	2.23	2.23	-0.76%	6,892,301
May 29, 2026	2.26	2.28	2.25	2.25	2.25	-0.49%	7,992,786
May 28, 2026	2.25	2.28	2.25	2.26	2.26	-	7,391,574
May 27, 2026	2.32	2.32	2.26	2.26	2.26	-2.08%	8,847,786
May 26, 2026	2.31	2.33	2.30	2.31	2.31	-0.04%	4,623,681
May 25, 2026	2.29	2.31	2.29	2.31	2.31	1.49%	5,019,315
May 22, 2026	2.29	2.29	2.26	2.28	2.28	-0.26%	7,250,003
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