ACEA S.p.A. (BIT:ACE)
Italy · Delayed Price · Currency is EUR 23.20
+0.24 (1.05%)
Apr 7, 2026, 12:09 PM CET
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.60 | 23.10 | 22.48 | 22.96 | 22.96 | 1.59% | 210,581 |
| Apr 1, 2026 | 22.66 | 22.78 | 22.42 | 22.60 | 22.60 | 1.35% | 226,445 |
| Mar 31, 2026 | 22.24 | 22.60 | 22.04 | 22.30 | 22.30 | 0.81% | 197,787 |
| Mar 30, 2026 | 21.86 | 22.20 | 21.84 | 22.12 | 22.12 | 1.10% | 82,559 |
| Mar 27, 2026 | 21.98 | 22.08 | 21.64 | 21.88 | 21.88 | -0.45% | 155,155 |
| Mar 26, 2026 | 22.12 | 22.14 | 21.70 | 21.98 | 21.98 | -1.43% | 114,308 |
| Mar 25, 2026 | 21.80 | 22.44 | 21.72 | 22.30 | 22.30 | 1.92% | 162,588 |
| Mar 24, 2026 | 21.76 | 21.88 | 21.40 | 21.88 | 21.88 | 0.64% | 85,018 |
| Mar 23, 2026 | 21.44 | 21.96 | 21.06 | 21.74 | 21.74 | - | 197,435 |
| Mar 20, 2026 | 22.02 | 22.42 | 21.62 | 21.74 | 21.74 | -1.27% | 278,975 |
| Mar 19, 2026 | 21.78 | 22.04 | 21.28 | 22.02 | 22.02 | 0.09% | 533,253 |
| Mar 18, 2026 | 22.50 | 23.02 | 21.84 | 22.00 | 22.00 | -11.29% | 9,698,812 |
| Mar 17, 2026 | 24.68 | 24.80 | 24.48 | 24.80 | 24.80 | 0.98% | 47,469 |
| Mar 16, 2026 | 24.14 | 24.56 | 23.78 | 24.56 | 24.56 | 1.57% | 92,301 |
| Mar 13, 2026 | 23.62 | 24.78 | 23.54 | 24.18 | 24.18 | 2.37% | 246,163 |
| Mar 12, 2026 | 24.00 | 24.06 | 22.94 | 23.62 | 23.62 | -1.58% | 225,922 |
| Mar 11, 2026 | 24.10 | 24.20 | 23.70 | 24.00 | 24.00 | -0.41% | 77,682 |
| Mar 10, 2026 | 24.14 | 24.40 | 24.00 | 24.10 | 24.10 | 0.75% | 41,029 |
| Mar 9, 2026 | 23.64 | 23.96 | 23.32 | 23.92 | 23.92 | -0.66% | 66,759 |
| Mar 6, 2026 | 24.22 | 24.58 | 23.88 | 24.08 | 24.08 | -0.66% | 61,068 |
| Mar 5, 2026 | 24.30 | 24.62 | 24.10 | 24.24 | 24.24 | -0.66% | 84,320 |
| Mar 4, 2026 | 24.10 | 24.62 | 24.08 | 24.40 | 24.40 | 0.83% | 127,263 |
| Mar 3, 2026 | 25.74 | 25.78 | 24.12 | 24.20 | 24.20 | -7.07% | 157,298 |
| Mar 2, 2026 | 25.88 | 26.12 | 25.64 | 26.04 | 26.04 | -1.06% | 109,473 |
| Feb 27, 2026 | 26.24 | 26.50 | 26.14 | 26.32 | 26.32 | -0.38% | 169,971 |
| Feb 26, 2026 | 26.36 | 26.42 | 26.00 | 26.42 | 26.42 | -0.08% | 110,669 |
| Feb 25, 2026 | 25.76 | 26.44 | 25.76 | 26.44 | 26.44 | 2.56% | 81,927 |
| Feb 24, 2026 | 26.24 | 26.52 | 25.78 | 25.78 | 25.78 | -1.30% | 119,809 |
| Feb 23, 2026 | 26.10 | 26.42 | 26.06 | 26.12 | 26.12 | 0.46% | 157,160 |
| Feb 20, 2026 | 25.36 | 26.00 | 25.10 | 26.00 | 26.00 | 3.17% | 89,471 |
| Feb 19, 2026 | 25.50 | 25.78 | 25.16 | 25.20 | 25.20 | -2.02% | 107,136 |
| Feb 18, 2026 | 25.82 | 25.98 | 25.54 | 25.72 | 25.72 | -0.54% | 101,397 |
| Feb 17, 2026 | 25.90 | 26.12 | 25.48 | 25.86 | 25.86 | -0.15% | 100,288 |
| Feb 16, 2026 | 25.10 | 25.92 | 24.82 | 25.90 | 25.90 | 2.86% | 125,440 |
| Feb 13, 2026 | 24.48 | 25.18 | 24.32 | 25.18 | 25.18 | -0.71% | 49,002 |
| Feb 12, 2026 | 25.30 | 25.36 | 24.54 | 25.36 | 25.36 | 0.40% | 162,116 |
| Feb 11, 2026 | 24.70 | 25.26 | 24.68 | 25.26 | 25.26 | 2.60% | 124,322 |
| Feb 10, 2026 | 24.22 | 24.66 | 24.20 | 24.62 | 24.62 | 1.23% | 74,294 |
| Feb 9, 2026 | 24.30 | 24.32 | 23.86 | 24.32 | 24.32 | 0.08% | 83,105 |
| Feb 6, 2026 | 23.96 | 24.48 | 23.96 | 24.30 | 24.30 | 1.00% | 89,990 |
| Feb 5, 2026 | 24.00 | 24.06 | 23.74 | 24.06 | 24.06 | -0.33% | 81,510 |
| Feb 4, 2026 | 23.86 | 24.20 | 23.74 | 24.14 | 24.14 | 1.17% | 70,549 |
| Feb 3, 2026 | 23.82 | 23.88 | 23.52 | 23.86 | 23.86 | - | 63,467 |
| Feb 2, 2026 | 23.70 | 23.94 | 23.70 | 23.86 | 23.86 | 1.53% | 95,928 |
| Jan 30, 2026 | 23.48 | 23.90 | 23.46 | 23.50 | 23.50 | 1.12% | 181,564 |
| Jan 29, 2026 | 23.08 | 23.38 | 23.04 | 23.24 | 23.24 | 0.61% | 44,643 |
| Jan 28, 2026 | 22.96 | 23.12 | 22.78 | 23.10 | 23.10 | - | 52,449 |
| Jan 27, 2026 | 22.80 | 23.16 | 22.80 | 23.10 | 23.10 | 0.87% | 30,898 |
| Jan 26, 2026 | 22.66 | 23.02 | 22.62 | 22.90 | 22.90 | 1.33% | 69,201 |
| Jan 23, 2026 | 22.96 | 22.96 | 22.58 | 22.60 | 22.60 | -1.65% | 92,866 |