A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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