ACEA S.p.A. (BIT:ACE)
Italy flag Italy · Delayed Price · Currency is EUR
19.37
+0.12 (0.62%)
Sep 22, 2025, 10:50 AM CET

ACEA S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202519.2019.4319.0119.2519.250.31%322,731
Sep 18, 202519.3019.3019.0719.1919.19-0.52%65,402
Sep 17, 202519.5119.5819.2419.2919.29-0.41%58,634
Sep 16, 202519.6619.6619.3719.3719.37-1.48%52,873
Sep 15, 202519.7819.8119.5719.6619.66-0.61%57,444
Sep 12, 202519.5819.9219.5819.7819.781.33%66,165
Sep 11, 202519.5519.7119.4419.5219.52-0.46%68,381
Sep 10, 202519.7419.7419.6019.6119.61-0.66%40,723
Sep 9, 202519.7619.8219.6819.7419.74-0.55%27,679
Sep 8, 202519.8219.9219.4419.8519.85-0.20%29,593
Sep 5, 202519.9019.9219.7119.8919.890.51%33,993
Sep 4, 202519.7319.9819.7319.7919.790.76%24,795
Sep 3, 202519.6819.7619.5219.6419.640.82%38,811
Sep 2, 202520.3820.3819.4819.4819.48-2.16%74,120
Sep 1, 202520.4020.4019.8619.9119.91-1.53%42,735
Aug 29, 202520.3220.4020.1220.2220.22-0.30%57,354
Aug 28, 202520.4820.5220.2420.2820.28-0.98%48,899
Aug 27, 202520.2620.4820.2620.4820.481.49%87,142
Aug 26, 202519.9420.2619.8520.1820.181.20%117,643
Aug 25, 202520.1020.2819.2519.9419.94-1.58%185,264
Aug 22, 202520.2220.3420.2020.2620.260.10%54,989
Aug 21, 202520.0820.2419.9920.2420.240.80%50,982
Aug 20, 202519.9520.1619.8020.0820.081.41%60,830
Aug 19, 202519.9920.1019.8019.8019.80-1.30%67,347
Aug 18, 202519.9520.2619.9420.0620.061.31%79,959
Aug 14, 202519.6019.9019.6019.8019.801.38%77,965
Aug 13, 202519.4819.7319.4819.5319.530.10%53,616
Aug 12, 202519.5819.8119.5119.5119.51-0.51%48,753
Aug 11, 202519.5519.6819.4319.6119.610.41%30,443
Aug 8, 202519.7019.8719.5319.5319.53-0.66%45,061
Aug 7, 202520.0420.0419.6319.6619.66-1.45%54,923
Aug 6, 202520.0220.1219.8619.9519.950.15%44,727
Aug 5, 202519.8019.9919.7119.9219.920.56%34,255
Aug 4, 202519.8919.9519.7419.8119.810.20%50,993
Aug 1, 202519.3619.7919.2819.7719.771.75%103,213
Jul 31, 202519.7919.7919.4019.4319.43-1.62%153,442
Jul 30, 202520.1820.2619.7519.7519.75-2.13%75,759
Jul 29, 202519.9720.1819.7320.1820.180.30%115,560
Jul 28, 202520.4420.5220.0420.1220.12-1.08%109,143
Jul 25, 202519.7820.4019.6120.3420.342.78%189,807
Jul 24, 202519.4519.9119.2419.7919.792.43%145,370
Jul 23, 202519.6019.6419.3219.3219.32-1.13%117,470
Jul 22, 202519.4719.6319.3819.5419.540.93%45,818
Jul 21, 202519.8019.8019.3619.3619.36-2.12%71,989
Jul 18, 202519.8019.8919.6919.7819.780.25%95,737
Jul 17, 202519.5919.8119.5419.7319.731.23%117,738
Jul 16, 202519.5119.6219.3319.4919.490.72%64,939
Jul 15, 202519.4819.5619.3219.3519.35-0.36%45,337
Jul 14, 202519.2219.4519.2019.4219.420.88%166,042
Jul 11, 202519.2619.4219.2519.2519.25-0.05%176,498