ACEA S.p.A. (BIT:ACE)
Italy · Delayed Price · Currency is EUR 21.70
+0.68 (3.24%)
Nov 3, 2025, 9:45 AM CET
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 21.68 | 21.68 | 21.22 | 21.48 | 21.48 | -0.92% | 83,885 |
| Oct 23, 2025 | 21.66 | 21.68 | 21.36 | 21.68 | 21.68 | 0.56% | 65,251 |
| Oct 22, 2025 | 21.44 | 21.74 | 21.42 | 21.56 | 21.56 | 0.84% | 172,939 |
| Oct 21, 2025 | 21.04 | 21.64 | 20.88 | 21.38 | 21.38 | 3.09% | 261,551 |
| Oct 20, 2025 | 20.44 | 20.76 | 20.40 | 20.74 | 20.74 | 1.57% | 98,968 |
| Oct 17, 2025 | 20.42 | 20.46 | 20.14 | 20.42 | 20.42 | -0.39% | 61,674 |
| Oct 16, 2025 | 20.84 | 20.84 | 20.28 | 20.50 | 20.50 | -0.10% | 40,856 |
| Oct 15, 2025 | 20.32 | 20.52 | 20.18 | 20.52 | 20.52 | 0.98% | 51,031 |
| Oct 14, 2025 | 20.32 | 20.40 | 20.14 | 20.32 | 20.32 | -0.20% | 140,343 |
| Oct 13, 2025 | 20.74 | 20.88 | 20.36 | 20.36 | 20.36 | -2.12% | 111,596 |
| Oct 10, 2025 | 20.80 | 20.94 | 20.62 | 20.80 | 20.80 | 0.97% | 128,948 |
| Oct 9, 2025 | 20.34 | 20.96 | 20.22 | 20.60 | 20.60 | 1.18% | 207,080 |
| Oct 8, 2025 | 20.14 | 20.36 | 20.04 | 20.36 | 20.36 | 1.19% | 97,663 |
| Oct 7, 2025 | 20.10 | 20.32 | 20.02 | 20.12 | 20.12 | - | 101,769 |
| Oct 6, 2025 | 20.14 | 20.24 | 20.02 | 20.12 | 20.12 | -0.49% | 81,882 |
| Oct 3, 2025 | 20.24 | 20.36 | 20.08 | 20.22 | 20.22 | 0.60% | 128,982 |
| Oct 2, 2025 | 20.22 | 20.36 | 19.76 | 20.10 | 20.10 | -0.89% | 187,148 |
| Oct 1, 2025 | 20.56 | 20.70 | 19.96 | 20.28 | 20.28 | -1.27% | 132,524 |
| Sep 30, 2025 | 19.94 | 20.54 | 19.90 | 20.54 | 20.54 | 3.22% | 225,060 |
| Sep 29, 2025 | 19.70 | 19.92 | 19.68 | 19.90 | 19.90 | 1.43% | 91,728 |
| Sep 26, 2025 | 19.40 | 19.65 | 19.29 | 19.62 | 19.62 | 1.76% | 78,100 |
| Sep 25, 2025 | 19.40 | 19.40 | 19.27 | 19.28 | 19.28 | -0.52% | 77,180 |
| Sep 24, 2025 | 19.70 | 19.70 | 19.38 | 19.38 | 19.38 | -0.46% | 46,039 |
| Sep 23, 2025 | 19.64 | 19.96 | 19.47 | 19.47 | 19.47 | -0.82% | 73,219 |
| Sep 22, 2025 | 19.29 | 19.69 | 19.24 | 19.63 | 19.63 | 1.97% | 97,687 |
| Sep 19, 2025 | 19.20 | 19.43 | 19.01 | 19.25 | 19.25 | 0.31% | 322,731 |
| Sep 18, 2025 | 19.30 | 19.30 | 19.07 | 19.19 | 19.19 | -0.52% | 65,402 |
| Sep 17, 2025 | 19.51 | 19.58 | 19.24 | 19.29 | 19.29 | -0.41% | 58,634 |
| Sep 16, 2025 | 19.66 | 19.66 | 19.37 | 19.37 | 19.37 | -1.48% | 52,873 |
| Sep 15, 2025 | 19.78 | 19.81 | 19.57 | 19.66 | 19.66 | -0.61% | 57,444 |
| Sep 12, 2025 | 19.58 | 19.92 | 19.58 | 19.78 | 19.78 | 1.33% | 66,165 |
| Sep 11, 2025 | 19.55 | 19.71 | 19.44 | 19.52 | 19.52 | -0.46% | 68,381 |
| Sep 10, 2025 | 19.74 | 19.74 | 19.60 | 19.61 | 19.61 | -0.66% | 40,723 |
| Sep 9, 2025 | 19.76 | 19.82 | 19.68 | 19.74 | 19.74 | -0.55% | 27,679 |
| Sep 8, 2025 | 19.82 | 19.92 | 19.44 | 19.85 | 19.85 | -0.20% | 29,593 |
| Sep 5, 2025 | 19.90 | 19.92 | 19.71 | 19.89 | 19.89 | 0.51% | 33,993 |
| Sep 4, 2025 | 19.73 | 19.98 | 19.73 | 19.79 | 19.79 | 0.76% | 24,795 |
| Sep 3, 2025 | 19.68 | 19.76 | 19.52 | 19.64 | 19.64 | 0.82% | 38,811 |
| Sep 2, 2025 | 20.38 | 20.38 | 19.48 | 19.48 | 19.48 | -2.16% | 74,120 |
| Sep 1, 2025 | 20.40 | 20.40 | 19.86 | 19.91 | 19.91 | -1.53% | 42,735 |
| 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 |