A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.35	2.36	2.32	2.32	-	-1.11%	2,446,993
Sep 21, 2026	2.32	2.36	2.31	2.35	2.35	1.34%	7,367,439
Sep 18, 2026	2.37	2.38	2.30	2.32	2.32	-2.64%	13,407,899
Sep 17, 2026	2.36	2.38	2.36	2.38	2.38	1.28%	6,425,686
Sep 16, 2026	2.31	2.36	2.31	2.35	2.35	2.04%	7,941,141
Sep 15, 2026	2.32	2.32	2.28	2.31	2.31	-0.56%	6,404,308
Sep 14, 2026	2.38	2.38	2.32	2.32	2.32	-2.28%	6,989,607
Sep 11, 2026	2.36	2.38	2.35	2.37	2.37	0.59%	13,021,715
Sep 10, 2026	2.33	2.36	2.33	2.36	2.36	0.86%	10,240,094
Sep 9, 2026	2.33	2.36	2.31	2.34	2.34	-	11,903,027
Sep 8, 2026	2.31	2.34	2.30	2.34	2.34	1.04%	7,009,859
Sep 7, 2026	2.31	2.32	2.29	2.31	2.31	0.35%	5,134,335
Sep 4, 2026	2.27	2.31	2.26	2.31	2.31	1.72%	6,825,648
Sep 3, 2026	2.25	2.27	2.25	2.27	2.27	1.12%	6,005,001
Sep 2, 2026	2.30	2.32	2.24	2.24	2.24	-2.61%	10,034,753
Sep 1, 2026	2.35	2.36	2.29	2.30	2.30	-1.71%	7,485,375
Aug 31, 2026	2.34	2.35	2.33	2.34	2.34	-0.09%	11,651,055
Aug 28, 2026	2.32	2.35	2.32	2.34	2.34	1.56%	7,222,243
Aug 27, 2026	2.34	2.35	2.29	2.31	2.31	-2.04%	9,401,030
Aug 26, 2026	2.33	2.37	2.32	2.36	2.36	2.04%	14,335,466
Aug 25, 2026	2.30	2.31	2.29	2.31	2.31	0.79%	6,137,060
Aug 24, 2026	2.28	2.29	2.27	2.29	2.29	0.75%	4,366,449
Aug 21, 2026	2.29	2.30	2.27	2.27	2.27	-0.83%	7,408,448
Aug 20, 2026	2.28	2.30	2.28	2.29	2.29	0.61%	5,302,705
Aug 19, 2026	2.29	2.30	2.27	2.28	2.28	-0.39%	6,475,488
Aug 18, 2026	2.28	2.30	2.26	2.29	2.29	0.75%	6,155,256
Aug 17, 2026	2.28	2.29	2.27	2.27	2.27	-0.70%	4,672,907
Aug 14, 2026	2.29	2.30	2.28	2.29	2.29	0.13%	4,554,061
Aug 13, 2026	2.29	2.29	2.27	2.28	2.28	0.04%	6,233,935
Aug 12, 2026	2.30	2.31	2.28	2.28	2.28	-0.35%	7,354,612
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