ACEA S.p.A. (BIT:ACE)
Italy · Delayed Price · Currency is EUR 19.91
-0.31 (-1.53%)
Sep 1, 2025, 5:35 PM CET
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.32 | 20.40 | 20.12 | 20.22 | 20.22 | -0.30% | 57,354 |
| Aug 28, 2025 | 20.48 | 20.52 | 20.24 | 20.28 | 20.28 | -0.98% | 48,899 |
| Aug 27, 2025 | 20.26 | 20.48 | 20.26 | 20.48 | 20.48 | 1.49% | 87,142 |
| Aug 26, 2025 | 19.94 | 20.26 | 19.85 | 20.18 | 20.18 | 1.20% | 117,643 |
| Aug 25, 2025 | 20.10 | 20.28 | 19.25 | 19.94 | 19.94 | -1.58% | 185,264 |
| Aug 22, 2025 | 20.22 | 20.34 | 20.20 | 20.26 | 20.26 | 0.10% | 54,989 |
| Aug 21, 2025 | 20.08 | 20.24 | 19.99 | 20.24 | 20.24 | 0.80% | 50,982 |
| Aug 20, 2025 | 19.95 | 20.16 | 19.80 | 20.08 | 20.08 | 1.41% | 60,830 |
| Aug 19, 2025 | 19.99 | 20.10 | 19.80 | 19.80 | 19.80 | -1.30% | 67,347 |
| Aug 18, 2025 | 19.95 | 20.26 | 19.94 | 20.06 | 20.06 | 1.31% | 79,959 |
| Aug 14, 2025 | 19.60 | 19.90 | 19.60 | 19.80 | 19.80 | 1.38% | 77,965 |
| Aug 13, 2025 | 19.48 | 19.73 | 19.48 | 19.53 | 19.53 | 0.10% | 53,616 |
| Aug 12, 2025 | 19.58 | 19.81 | 19.51 | 19.51 | 19.51 | -0.51% | 48,753 |
| Aug 11, 2025 | 19.55 | 19.68 | 19.43 | 19.61 | 19.61 | 0.41% | 30,443 |
| Aug 8, 2025 | 19.70 | 19.87 | 19.53 | 19.53 | 19.53 | -0.66% | 45,061 |
| Aug 7, 2025 | 20.04 | 20.04 | 19.63 | 19.66 | 19.66 | -1.45% | 54,923 |
| Aug 6, 2025 | 20.02 | 20.12 | 19.86 | 19.95 | 19.95 | 0.15% | 44,727 |
| Aug 5, 2025 | 19.80 | 19.99 | 19.71 | 19.92 | 19.92 | 0.56% | 34,255 |
| Aug 4, 2025 | 19.89 | 19.95 | 19.74 | 19.81 | 19.81 | 0.20% | 50,993 |
| Aug 1, 2025 | 19.36 | 19.79 | 19.28 | 19.77 | 19.77 | 1.75% | 103,213 |
| Jul 31, 2025 | 19.79 | 19.79 | 19.40 | 19.43 | 19.43 | -1.62% | 153,442 |
| Jul 30, 2025 | 20.18 | 20.26 | 19.75 | 19.75 | 19.75 | -2.13% | 75,759 |
| Jul 29, 2025 | 19.97 | 20.18 | 19.73 | 20.18 | 20.18 | 0.30% | 115,560 |
| Jul 28, 2025 | 20.44 | 20.52 | 20.04 | 20.12 | 20.12 | -1.08% | 109,143 |
| Jul 25, 2025 | 19.78 | 20.40 | 19.61 | 20.34 | 20.34 | 2.78% | 189,807 |
| Jul 24, 2025 | 19.45 | 19.91 | 19.24 | 19.79 | 19.79 | 2.43% | 145,370 |
| Jul 23, 2025 | 19.60 | 19.64 | 19.32 | 19.32 | 19.32 | -1.13% | 117,470 |
| Jul 22, 2025 | 19.47 | 19.63 | 19.38 | 19.54 | 19.54 | 0.93% | 45,818 |
| Jul 21, 2025 | 19.80 | 19.80 | 19.36 | 19.36 | 19.36 | -2.12% | 71,989 |
| Jul 18, 2025 | 19.80 | 19.89 | 19.69 | 19.78 | 19.78 | 0.25% | 95,737 |
| Jul 17, 2025 | 19.59 | 19.81 | 19.54 | 19.73 | 19.73 | 1.23% | 117,738 |
| Jul 16, 2025 | 19.51 | 19.62 | 19.33 | 19.49 | 19.49 | 0.72% | 64,939 |
| Jul 15, 2025 | 19.48 | 19.56 | 19.32 | 19.35 | 19.35 | -0.36% | 45,337 |
| Jul 14, 2025 | 19.22 | 19.45 | 19.20 | 19.42 | 19.42 | 0.88% | 166,042 |
| Jul 11, 2025 | 19.26 | 19.42 | 19.25 | 19.25 | 19.25 | -0.05% | 176,498 |
| Jul 10, 2025 | 19.56 | 19.56 | 19.26 | 19.26 | 19.26 | -0.26% | 107,965 |
| Jul 9, 2025 | 19.44 | 19.54 | 19.31 | 19.31 | 19.31 | -0.26% | 150,173 |
| Jul 8, 2025 | 19.62 | 19.83 | 19.36 | 19.36 | 19.36 | -1.97% | 177,778 |
| Jul 7, 2025 | 20.00 | 20.06 | 19.66 | 19.75 | 19.75 | -1.55% | 131,705 |
| Jul 4, 2025 | 19.94 | 20.08 | 19.85 | 20.06 | 20.06 | 1.06% | 41,313 |
| Jul 3, 2025 | 20.00 | 20.04 | 19.83 | 19.85 | 19.85 | -1.05% | 75,185 |
| Jul 2, 2025 | 20.56 | 20.60 | 19.97 | 20.06 | 20.06 | -2.34% | 101,840 |
| Jul 1, 2025 | 20.58 | 20.80 | 20.50 | 20.54 | 20.54 | - | 94,580 |
| Jun 30, 2025 | 20.50 | 20.56 | 20.30 | 20.54 | 20.54 | 0.88% | 94,981 |
| Jun 27, 2025 | 20.30 | 20.40 | 20.20 | 20.36 | 20.36 | 0.10% | 56,035 |
| Jun 26, 2025 | 20.28 | 20.54 | 20.26 | 20.34 | 20.34 | 0.39% | 81,393 |
| Jun 25, 2025 | 20.86 | 20.90 | 20.26 | 20.26 | 20.26 | -2.78% | 125,839 |
| Jun 24, 2025 | 20.26 | 20.88 | 20.18 | 20.84 | 20.84 | 2.26% | 147,648 |
| Jun 23, 2025 | 20.28 | 20.52 | 20.12 | 20.38 | 20.38 | -4.68% | 162,895 |
| Jun 20, 2025 | 21.42 | 21.60 | 21.30 | 21.38 | 20.43 | -0.56% | 358,729 |