ACEA S.p.A. (BIT:ACE)
Italy · Delayed Price · Currency is EUR 22.94
-0.42 (-1.80%)
At close: Jan 9, 2026
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.36 | 23.36 | 22.86 | 22.94 | 22.94 | -1.80% | 95,709 |
| Jan 8, 2026 | 23.18 | 23.38 | 23.02 | 23.36 | 23.36 | 1.30% | 101,365 |
| Jan 7, 2026 | 22.48 | 23.26 | 22.48 | 23.06 | 23.06 | 2.58% | 171,625 |
| Jan 6, 2026 | 22.08 | 22.60 | 22.04 | 22.48 | 22.48 | 1.26% | 70,011 |
| Jan 5, 2026 | 22.02 | 22.22 | 21.86 | 22.20 | 22.20 | 0.36% | 80,103 |
| Jan 2, 2026 | 22.14 | 22.24 | 21.86 | 22.12 | 22.12 | 0.09% | 83,305 |
| Dec 30, 2025 | 22.00 | 22.12 | 21.84 | 22.10 | 22.10 | 0.18% | 66,070 |
| Dec 29, 2025 | 21.94 | 22.06 | 21.80 | 22.06 | 22.06 | 0.64% | 30,944 |
| Dec 23, 2025 | 21.88 | 21.94 | 21.74 | 21.92 | 21.92 | 0.18% | 28,246 |
| Dec 22, 2025 | 21.80 | 21.88 | 21.50 | 21.88 | 21.88 | -0.82% | 70,052 |
| Dec 19, 2025 | 21.80 | 22.06 | 21.66 | 22.06 | 22.06 | 1.10% | 150,681 |
| Dec 18, 2025 | 21.70 | 21.96 | 21.64 | 21.82 | 21.82 | 0.74% | 66,381 |
| Dec 17, 2025 | 22.00 | 22.08 | 21.66 | 21.66 | 21.66 | -0.82% | 58,843 |
| Dec 16, 2025 | 22.14 | 22.14 | 21.80 | 21.84 | 21.84 | -0.73% | 83,216 |
| Dec 15, 2025 | 21.86 | 22.26 | 21.86 | 22.00 | 22.00 | 0.82% | 112,738 |
| Dec 12, 2025 | 21.76 | 21.90 | 21.68 | 21.82 | 21.82 | 0.46% | 53,719 |
| Dec 11, 2025 | 21.74 | 21.80 | 21.54 | 21.72 | 21.72 | -0.37% | 74,254 |
| Dec 10, 2025 | 22.32 | 22.32 | 21.60 | 21.80 | 21.80 | -1.71% | 58,926 |
| Dec 9, 2025 | 22.12 | 22.44 | 22.06 | 22.18 | 22.18 | 0.27% | 57,871 |
| Dec 8, 2025 | 22.28 | 22.48 | 22.10 | 22.12 | 22.12 | -0.36% | 35,059 |
| Dec 5, 2025 | 22.38 | 22.44 | 22.06 | 22.20 | 22.20 | -0.89% | 60,310 |
| Dec 4, 2025 | 22.78 | 22.78 | 22.34 | 22.40 | 22.40 | -0.53% | 67,658 |
| Dec 3, 2025 | 22.56 | 22.76 | 22.42 | 22.52 | 22.52 | -0.44% | 55,116 |
| Dec 2, 2025 | 22.80 | 22.98 | 22.62 | 22.62 | 22.62 | -0.26% | 46,491 |
| Dec 1, 2025 | 22.42 | 22.84 | 22.42 | 22.68 | 22.68 | 1.07% | 54,681 |
| Nov 28, 2025 | 22.62 | 22.80 | 22.38 | 22.44 | 22.44 | -0.71% | 153,220 |
| Nov 27, 2025 | 22.72 | 22.76 | 22.52 | 22.60 | 22.60 | 0.09% | 56,034 |
| Nov 26, 2025 | 22.34 | 22.66 | 22.18 | 22.58 | 22.58 | 1.35% | 49,516 |
| Nov 25, 2025 | 22.58 | 22.58 | 22.16 | 22.28 | 22.28 | -1.42% | 63,155 |
| Nov 24, 2025 | 22.74 | 22.74 | 22.34 | 22.60 | 22.60 | - | 154,572 |
| Nov 21, 2025 | 22.86 | 22.88 | 22.40 | 22.60 | 22.60 | -1.05% | 124,671 |
| Nov 20, 2025 | 22.20 | 22.84 | 22.12 | 22.84 | 22.84 | 2.88% | 153,779 |
| Nov 19, 2025 | 21.90 | 22.26 | 21.74 | 22.20 | 22.20 | 1.19% | 210,975 |
| Nov 18, 2025 | 21.88 | 21.98 | 21.62 | 21.94 | 21.94 | 0.18% | 104,966 |
| Nov 17, 2025 | 21.50 | 21.90 | 21.46 | 21.90 | 21.90 | 2.34% | 143,820 |
| Nov 14, 2025 | 21.08 | 21.48 | 21.04 | 21.40 | 21.40 | 1.04% | 112,138 |
| Nov 13, 2025 | 20.86 | 21.66 | 20.76 | 21.18 | 21.18 | 1.34% | 196,214 |
| Nov 12, 2025 | 21.18 | 21.18 | 20.70 | 20.90 | 20.90 | -0.67% | 134,110 |
| Nov 11, 2025 | 21.18 | 21.28 | 21.04 | 21.04 | 21.04 | -0.28% | 40,683 |
| Nov 10, 2025 | 21.22 | 21.24 | 21.04 | 21.10 | 21.10 | -0.09% | 51,033 |
| Nov 7, 2025 | 21.22 | 21.26 | 20.90 | 21.12 | 21.12 | -0.56% | 53,222 |
| Nov 6, 2025 | 21.50 | 21.54 | 21.06 | 21.24 | 21.24 | -1.12% | 75,895 |
| Nov 5, 2025 | 21.54 | 21.58 | 21.26 | 21.48 | 21.48 | - | 86,610 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.14 | 21.48 | 21.48 | -0.28% | 84,217 |
| Nov 3, 2025 | 20.92 | 21.70 | 20.92 | 21.54 | 21.54 | 2.47% | 103,274 |
| Oct 31, 2025 | 21.20 | 21.24 | 20.94 | 21.02 | 21.02 | -0.85% | 74,403 |
| Oct 30, 2025 | 21.20 | 21.32 | 21.06 | 21.20 | 21.20 | -0.38% | 53,046 |
| Oct 29, 2025 | 21.48 | 21.50 | 21.26 | 21.28 | 21.28 | -1.12% | 52,160 |
| Oct 28, 2025 | 21.68 | 21.72 | 21.50 | 21.52 | 21.52 | -0.74% | 43,190 |
| Oct 27, 2025 | 21.60 | 21.68 | 21.42 | 21.68 | 21.68 | 0.93% | 71,218 |