A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.36	2.37	2.29	2.37	2.37	-1.50%	14,045,502
Oct 30, 2026	2.43	2.43	2.40	2.40	2.40	-0.91%	5,782,092
Oct 29, 2026	2.43	2.44	2.42	2.43	2.43	-0.37%	7,072,402
Oct 28, 2026	2.42	2.44	2.40	2.44	2.44	0.29%	5,254,475
Oct 27, 2026	2.43	2.44	2.39	2.43	2.43	-0.04%	9,754,332
Oct 26, 2026	2.44	2.45	2.42	2.43	2.43	-0.29%	9,293,061
Oct 23, 2026	2.40	2.44	2.39	2.44	2.44	1.29%	8,904,150
Oct 22, 2026	2.41	2.41	2.39	2.41	2.41	-0.46%	4,175,282
Oct 21, 2026	2.40	2.42	2.38	2.42	2.42	0.62%	5,355,187
Oct 20, 2026	2.37	2.41	2.36	2.40	2.40	1.61%	6,827,651
Oct 19, 2026	2.38	2.40	2.36	2.36	2.36	-0.96%	6,233,214
Oct 16, 2026	2.36	2.39	2.36	2.39	2.39	1.23%	5,501,240
Oct 15, 2026	2.40	2.42	2.36	2.36	2.36	-1.09%	9,405,469
Oct 14, 2026	2.37	2.39	2.36	2.38	2.38	1.15%	13,169,840
Oct 13, 2026	2.33	2.36	2.33	2.36	2.36	1.55%	11,986,920
Oct 12, 2026	2.28	2.32	2.28	2.32	2.32	2.29%	11,912,025
Oct 9, 2026	2.29	2.30	2.26	2.27	2.27	-0.09%	5,089,763
Oct 8, 2026	2.24	2.29	2.23	2.27	2.27	1.16%	6,063,960
Oct 7, 2026	2.25	2.26	2.23	2.24	2.24	-0.22%	5,684,115
Oct 6, 2026	2.25	2.28	2.24	2.25	2.25	1.12%	6,311,921
Oct 5, 2026	2.24	2.25	2.22	2.22	2.22	-0.94%	7,710,242
Oct 2, 2026	2.23	2.25	2.23	2.25	2.25	0.58%	5,774,118
Oct 1, 2026	2.24	2.25	2.22	2.23	2.23	-1.37%	9,176,756
Sep 30, 2026	2.27	2.29	2.25	2.26	2.26	0.49%	5,111,386
Sep 29, 2026	2.26	2.27	2.24	2.25	2.25	-0.40%	8,663,925
Sep 28, 2026	2.31	2.32	2.26	2.26	2.26	-1.31%	8,273,309
Sep 25, 2026	2.30	2.32	2.28	2.29	2.29	-0.17%	4,141,070
Sep 24, 2026	2.29	2.30	2.28	2.30	2.30	-	5,994,770
Sep 23, 2026	2.34	2.35	2.30	2.30	2.30	-1.63%	6,272,118
Sep 22, 2026	2.35	2.36	2.31	2.33	2.33	-0.72%	7,237,139
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