Skip to main content
logo
ACEA S.p.A. (BIT:ACE)
Italy flag Italy · Delayed Price · Currency is EUR
21.66
-0.02 (-0.09%)
Jun 26, 2026, 5:35 PM CET

ACEA S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.8222.0621.6621.6621.66-0.09%324,957
Jun 25, 202621.6421.8821.4221.6821.680.46%235,775
Jun 24, 202621.2621.7421.2621.5821.580.75%237,178
Jun 23, 202621.3621.5821.1821.4221.420.28%225,413
Jun 22, 202621.7622.0820.8421.3621.36-2.02%663,805
Jun 19, 202622.7023.3022.4823.0021.801.77%937,784
Jun 18, 202622.5422.7222.3422.6021.420.44%273,146
Jun 17, 202622.5222.5622.2622.5021.33-0.53%297,633
Jun 16, 202622.5222.8022.4022.6221.441.16%227,483
Jun 15, 202623.0023.0022.2822.3621.19-1.15%428,772
Jun 12, 202622.5222.8622.5022.6221.441.16%304,445
Jun 11, 202623.0023.0422.3622.3621.19-2.36%588,009
Jun 10, 202623.1823.5622.8822.9021.71-0.69%557,798
Jun 9, 202623.0023.3823.0023.0621.860.17%371,059
Jun 8, 202623.4823.4822.8823.0221.820.52%325,555
Jun 5, 202622.7823.1422.7022.9021.711.24%364,003
Jun 4, 202622.3222.7222.2422.6221.441.34%116,924
Jun 3, 202622.4822.6022.2422.3221.16-0.71%185,160
Jun 2, 202622.5022.5222.2222.4821.310.81%108,557
Jun 1, 202622.8623.0022.2622.3021.14-2.02%354,249
May 29, 202622.8823.0622.7622.7621.57-324,812
May 28, 202622.9023.0222.7622.7621.57-0.61%206,603
May 27, 202623.8023.8022.9022.9021.71-2.88%272,194
May 26, 202623.3823.7623.2223.5822.351.46%189,768
May 25, 202623.2823.5423.2423.2422.030.69%182,509
May 22, 202623.3023.4822.9623.0821.88-0.94%174,581
May 21, 202622.8623.3022.8623.3022.082.01%111,125
May 20, 202622.6022.9422.6022.8421.651.06%111,454
May 19, 202622.8423.1022.5422.6021.42-0.26%144,931
May 18, 202622.5022.9222.2422.6621.480.62%156,390
May 15, 202623.1823.1822.3222.5221.35-2.51%127,502
May 14, 202623.5024.1222.6623.1021.89-1.95%246,059
May 13, 202623.5223.8023.4423.5622.330.60%157,528
May 12, 202623.4823.6823.1823.4222.20-0.26%70,130
May 11, 202623.2623.5223.1223.4822.250.95%88,585
May 8, 202623.1823.7023.1823.2622.050.17%133,574
May 7, 202623.4623.4823.0023.2222.01-1.44%119,348
May 6, 202623.2023.5823.0223.5622.331.99%152,358
May 5, 202622.8823.1022.6223.1021.893.87%244,098
May 4, 202622.3422.3622.0422.2421.08-0.45%71,435
Apr 30, 202622.1822.4622.0422.3421.170.72%75,774
Apr 29, 202622.8422.8422.0422.1821.02-3.06%126,582
Apr 28, 202622.9223.1022.8022.8821.690.35%150,768
Apr 27, 202622.4622.8622.3622.8021.611.60%72,293
Apr 24, 202622.4822.6822.4422.4421.27-0.62%49,542
Apr 23, 202622.5422.8222.4822.5821.40-0.62%139,377
Apr 22, 202622.5022.8822.4822.7221.531.34%107,287
Apr 21, 202622.8622.8822.4022.4221.25-1.75%87,133
Apr 20, 202622.6022.9222.6022.8221.631.24%75,690
Apr 17, 202622.5822.6622.2422.5421.36-0.44%128,245