ACEA S.p.A. (BIT:ACE)
Italy · Delayed Price · Currency is EUR 20.80
+0.40 (1.96%)
Oct 27, 2026, 5:35 PM CET
ACEA S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 20.20 | 20.84 | 20.20 | 20.80 | 20.80 | 1.96% | 188,721 |
| Oct 26, 2026 | 20.26 | 20.48 | 20.26 | 20.40 | 20.40 | 0.69% | 45,548 |
| Oct 23, 2026 | 20.32 | 20.32 | 20.08 | 20.26 | 20.26 | - | 33,156 |
| Oct 22, 2026 | 20.42 | 20.42 | 20.10 | 20.26 | 20.26 | -0.69% | 60,382 |
| Oct 21, 2026 | 20.24 | 20.44 | 20.04 | 20.40 | 20.40 | 0.49% | 80,705 |
| Oct 20, 2026 | 20.00 | 20.30 | 19.80 | 20.30 | 20.30 | 2.53% | 127,847 |
| Oct 19, 2026 | 19.80 | 20.04 | 19.71 | 19.80 | 19.80 | -0.50% | 111,543 |
| Oct 16, 2026 | 19.95 | 20.26 | 19.90 | 19.90 | 19.90 | -0.50% | 948,005 |
| Oct 15, 2026 | 20.60 | 20.66 | 20.00 | 20.00 | 20.00 | -1.28% | 162,844 |
| Oct 14, 2026 | 20.44 | 20.50 | 20.18 | 20.26 | 20.26 | -0.30% | 248,264 |
| Oct 13, 2026 | 20.16 | 20.58 | 20.16 | 20.32 | 20.32 | 0.40% | 75,810 |
| Oct 12, 2026 | 20.16 | 20.48 | 20.16 | 20.24 | 20.24 | 1.45% | 133,838 |
| Oct 9, 2026 | 20.20 | 20.22 | 19.95 | 19.95 | 19.95 | 0.30% | 102,176 |
| Oct 8, 2026 | 20.16 | 20.26 | 19.89 | 19.89 | 19.89 | -1.24% | 194,838 |
| Oct 7, 2026 | 20.12 | 20.24 | 19.97 | 20.14 | 20.14 | 0.40% | 95,275 |
| Oct 6, 2026 | 19.99 | 20.34 | 19.79 | 20.06 | 20.06 | 0.50% | 122,255 |
| Oct 5, 2026 | 19.94 | 20.04 | 19.75 | 19.96 | 19.96 | - | 74,169 |
| Oct 2, 2026 | 19.80 | 20.08 | 19.80 | 19.96 | 19.96 | 0.40% | 75,848 |
| Oct 1, 2026 | 19.83 | 20.02 | 19.55 | 19.88 | 19.88 | -0.60% | 131,798 |
| Sep 30, 2026 | 19.99 | 20.22 | 19.91 | 20.00 | 20.00 | 0.30% | 150,782 |
| Sep 29, 2026 | 19.90 | 20.00 | 19.78 | 19.94 | 19.94 | 0.66% | 90,715 |
| Sep 28, 2026 | 20.22 | 20.30 | 19.81 | 19.81 | 19.81 | -1.34% | 101,446 |
| Sep 25, 2026 | 20.20 | 20.30 | 20.00 | 20.08 | 20.08 | - | 57,663 |
| Sep 24, 2026 | 20.00 | 20.22 | 19.90 | 20.08 | 20.08 | 0.40% | 86,728 |
| Sep 23, 2026 | 20.36 | 20.52 | 20.00 | 20.00 | 20.00 | -2.15% | 105,760 |
| Sep 22, 2026 | 20.34 | 20.64 | 20.22 | 20.44 | 20.44 | 0.39% | 114,794 |
| Sep 21, 2026 | 20.38 | 20.44 | 20.16 | 20.36 | 20.36 | 0.20% | 70,033 |
| Sep 18, 2026 | 20.40 | 20.50 | 20.18 | 20.32 | 20.32 | -0.59% | 248,114 |
| Sep 17, 2026 | 19.98 | 20.44 | 19.97 | 20.44 | 20.44 | 2.20% | 145,020 |
| 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 |