Skip to main content
logo
ACEA S.p.A. (BIT:ACE)
Italy flag Italy · Delayed Price · Currency is EUR
23.86
0.00 (0.00%)
At close: Feb 3, 2026

ACEA S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202623.8223.8823.5223.8623.86-63,467
Feb 2, 202623.7023.9423.7023.8623.861.53%95,928
Jan 30, 202623.4823.9023.4623.5023.501.12%181,564
Jan 29, 202623.0823.3823.0423.2423.240.61%44,643
Jan 28, 202622.9623.1222.7823.1023.10-52,449
Jan 27, 202622.8023.1622.8023.1023.100.87%30,898
Jan 26, 202622.6623.0222.6222.9022.901.33%69,201
Jan 23, 202622.9622.9622.5822.6022.60-1.65%92,866
Jan 22, 202623.0223.4822.9222.9822.980.61%106,015
Jan 21, 202623.1623.2222.6422.8422.84-1.38%73,197
Jan 20, 202623.1623.1622.8423.1623.16-0.34%50,701
Jan 19, 202623.2023.3022.8623.2423.240.61%53,184
Jan 16, 202623.1023.1622.8823.1023.100.43%36,183
Jan 15, 202622.9223.1022.8223.0023.000.35%70,146
Jan 14, 202622.4822.9222.3822.9222.922.14%66,063
Jan 13, 202622.8822.8822.2822.4422.44-2.18%108,066
Jan 12, 202623.1623.1622.5422.9422.94-82,769
Jan 9, 202623.3623.3622.8622.9422.94-1.80%95,709
Jan 8, 202623.1823.3823.0223.3623.361.30%101,365
Jan 7, 202622.4823.2622.4823.0623.062.58%171,625
Jan 6, 202622.0822.6022.0422.4822.481.26%70,011
Jan 5, 202622.0222.2221.8622.2022.200.36%80,103
Jan 2, 202622.1422.2421.8622.1222.120.09%83,305
Dec 30, 202522.0022.1221.8422.1022.100.18%66,070
Dec 29, 202521.9422.0621.8022.0622.060.64%30,944
Dec 23, 202521.8821.9421.7421.9221.920.18%28,246
Dec 22, 202521.8021.8821.5021.8821.88-0.82%70,052
Dec 19, 202521.8022.0621.6622.0622.061.10%150,681
Dec 18, 202521.7021.9621.6421.8221.820.74%66,381
Dec 17, 202522.0022.0821.6621.6621.66-0.82%58,843
Dec 16, 202522.1422.1421.8021.8421.84-0.73%83,216
Dec 15, 202521.8622.2621.8622.0022.000.82%112,738
Dec 12, 202521.7621.9021.6821.8221.820.46%53,719
Dec 11, 202521.7421.8021.5421.7221.72-0.37%74,254
Dec 10, 202522.3222.3221.6021.8021.80-1.71%58,926
Dec 9, 202522.1222.4422.0622.1822.180.27%57,871
Dec 8, 202522.2822.4822.1022.1222.12-0.36%35,059
Dec 5, 202522.3822.4422.0622.2022.20-0.89%60,310
Dec 4, 202522.7822.7822.3422.4022.40-0.53%67,658
Dec 3, 202522.5622.7622.4222.5222.52-0.44%55,116
Dec 2, 202522.8022.9822.6222.6222.62-0.26%46,491
Dec 1, 202522.4222.8422.4222.6822.681.07%54,681
Nov 28, 202522.6222.8022.3822.4422.44-0.71%153,220
Nov 27, 202522.7222.7622.5222.6022.600.09%56,034
Nov 26, 202522.3422.6622.1822.5822.581.35%49,516
Nov 25, 202522.5822.5822.1622.2822.28-1.42%63,155
Nov 24, 202522.7422.7422.3422.6022.60-154,572
Nov 21, 202522.8622.8822.4022.6022.60-1.05%124,671
Nov 20, 202522.2022.8422.1222.8422.842.88%153,779
Nov 19, 202521.9022.2621.7422.2022.201.19%210,975