ACEA S.p.A. (BIT:ACE)
Italy · Delayed Price · Currency is EUR 20.00
+0.38 (1.94%)
Sep 16, 2026, 5:35 PM CET
ACEA S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 19.65 | 20.20 | 19.65 | 20.00 | 20.00 | 1.94% | 119,809 |
| Sep 15, 2026 | 19.55 | 19.72 | 19.32 | 19.62 | 19.62 | 0.15% | 118,593 |
| Sep 14, 2026 | 19.82 | 19.90 | 19.59 | 19.59 | 19.59 | -0.81% | 71,774 |
| Sep 11, 2026 | 19.80 | 20.04 | 19.75 | 19.75 | 19.75 | 0.10% | 75,749 |
| Sep 10, 2026 | 20.10 | 20.18 | 19.73 | 19.73 | 19.73 | -1.45% | 170,795 |
| Sep 9, 2026 | 20.30 | 20.60 | 20.00 | 20.02 | 20.02 | -1.77% | 132,910 |
| Sep 8, 2026 | 20.54 | 20.54 | 20.34 | 20.38 | 20.38 | -0.68% | 69,315 |
| Sep 7, 2026 | 20.72 | 20.72 | 20.50 | 20.52 | 20.52 | -0.48% | 28,075 |
| Sep 4, 2026 | 20.38 | 20.72 | 20.20 | 20.62 | 20.62 | 1.18% | 129,029 |
| Sep 3, 2026 | 20.42 | 20.46 | 20.26 | 20.38 | 20.38 | -0.29% | 129,899 |
| Sep 2, 2026 | 20.68 | 20.86 | 20.24 | 20.44 | 20.44 | -1.26% | 99,827 |
| Sep 1, 2026 | 20.98 | 21.14 | 20.62 | 20.70 | 20.70 | -1.24% | 96,989 |
| Aug 31, 2026 | 21.10 | 21.10 | 20.82 | 20.96 | 20.96 | -0.57% | 153,924 |
| Aug 28, 2026 | 20.92 | 21.12 | 20.92 | 21.08 | 21.08 | 1.05% | 67,057 |
| Aug 27, 2026 | 21.44 | 21.44 | 20.74 | 20.86 | 20.86 | -2.43% | 216,540 |
| Aug 26, 2026 | 21.32 | 21.48 | 21.30 | 21.38 | 21.38 | 0.47% | 75,063 |
| Aug 25, 2026 | 21.06 | 21.28 | 21.06 | 21.28 | 21.28 | 0.85% | 89,991 |
| Aug 24, 2026 | 21.00 | 21.18 | 21.00 | 21.10 | 21.10 | 0.29% | 86,064 |
| Aug 21, 2026 | 21.06 | 21.16 | 20.94 | 21.04 | 21.04 | -0.09% | 104,168 |
| Aug 20, 2026 | 20.80 | 21.08 | 20.80 | 21.06 | 21.06 | 0.86% | 79,353 |
| Aug 19, 2026 | 21.10 | 21.14 | 20.80 | 20.88 | 20.88 | -1.42% | 149,520 |
| Aug 18, 2026 | 21.02 | 21.30 | 21.00 | 21.18 | 21.18 | 0.47% | 84,052 |
| Aug 17, 2026 | 21.06 | 21.22 | 20.98 | 21.08 | 21.08 | -0.28% | 209,105 |
| Aug 14, 2026 | 21.20 | 21.20 | 20.82 | 21.14 | 21.14 | 0.38% | 203,774 |
| Aug 13, 2026 | 21.06 | 21.22 | 20.96 | 21.06 | 21.06 | 0.10% | 101,497 |
| Aug 12, 2026 | 21.26 | 21.38 | 20.96 | 21.04 | 21.04 | -0.66% | 124,107 |
| Aug 11, 2026 | 21.14 | 21.26 | 20.86 | 21.18 | 21.18 | - | 221,143 |
| Aug 10, 2026 | 21.32 | 21.46 | 21.08 | 21.18 | 21.18 | -1.30% | 152,865 |
| Aug 7, 2026 | 21.28 | 21.46 | 21.20 | 21.46 | 21.46 | 0.56% | 138,590 |
| Aug 6, 2026 | 21.60 | 21.62 | 21.26 | 21.34 | 21.34 | -0.74% | 191,190 |
| Aug 5, 2026 | 21.32 | 21.60 | 21.32 | 21.50 | 21.50 | 0.94% | 141,455 |
| Aug 4, 2026 | 21.04 | 21.64 | 21.04 | 21.30 | 21.30 | 1.24% | 197,023 |
| Aug 3, 2026 | 21.18 | 21.22 | 20.90 | 21.04 | 21.04 | -0.28% | 237,321 |
| Jul 31, 2026 | 21.30 | 21.50 | 21.00 | 21.10 | 21.10 | -0.94% | 134,563 |
| Jul 30, 2026 | 21.52 | 21.74 | 21.30 | 21.30 | 21.30 | -0.75% | 165,828 |
| Jul 29, 2026 | 22.00 | 22.00 | 21.46 | 21.46 | 21.46 | -1.92% | 196,006 |
| Jul 28, 2026 | 21.88 | 22.16 | 21.72 | 21.88 | 21.88 | 0.27% | 217,515 |
| Jul 27, 2026 | 21.74 | 22.12 | 21.70 | 21.82 | 21.82 | 1.39% | 195,667 |
| Jul 24, 2026 | 21.88 | 22.00 | 21.52 | 21.52 | 21.52 | -1.10% | 213,743 |
| Jul 23, 2026 | 22.20 | 22.46 | 21.12 | 21.76 | 21.76 | -2.60% | 394,267 |
| Jul 22, 2026 | 21.86 | 22.36 | 21.74 | 22.34 | 22.34 | 3.43% | 250,283 |
| Jul 21, 2026 | 21.88 | 21.94 | 21.50 | 21.60 | 21.60 | -1.82% | 162,403 |
| Jul 20, 2026 | 22.24 | 22.24 | 21.82 | 22.00 | 22.00 | -0.72% | 85,675 |
| Jul 17, 2026 | 21.66 | 22.36 | 21.66 | 22.16 | 22.16 | 2.40% | 316,331 |
| Jul 16, 2026 | 21.10 | 21.90 | 21.04 | 21.64 | 21.64 | 2.08% | 241,860 |
| Jul 15, 2026 | 21.40 | 21.52 | 21.18 | 21.20 | 21.20 | -1.40% | 72,303 |
| Jul 14, 2026 | 21.54 | 21.64 | 21.38 | 21.50 | 21.50 | -0.09% | 88,852 |
| Jul 13, 2026 | 21.36 | 21.70 | 21.26 | 21.52 | 21.52 | 0.94% | 100,126 |
| Jul 10, 2026 | 21.36 | 21.44 | 21.24 | 21.32 | 21.32 | -0.56% | 121,487 |
| Jul 9, 2026 | 21.88 | 21.88 | 21.42 | 21.44 | 21.44 | -1.11% | 103,178 |