Skip to main content
logo
ACEA S.p.A. (BIT:ACE)
Italy flag Italy · Delayed Price · Currency is EUR
22.90
+0.28 (1.24%)
Jun 5, 2026, 5:35 PM CET

ACEA S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202622.7823.1422.7022.9022.901.24%364,003
Jun 4, 202622.3222.7222.2422.6222.621.34%116,924
Jun 3, 202622.4822.6022.2422.3222.32-0.71%185,160
Jun 2, 202622.5022.5222.2222.4822.480.81%108,557
Jun 1, 202622.8623.0022.2622.3022.30-2.02%354,249
May 29, 202622.8823.0622.7622.7622.76-324,812
May 28, 202622.9023.0222.7622.7622.76-0.61%206,603
May 27, 202623.8023.8022.9022.9022.90-2.88%272,194
May 26, 202623.3823.7623.2223.5823.581.46%189,768
May 25, 202623.2823.5423.2423.2423.240.69%182,509
May 22, 202623.3023.4822.9623.0823.08-0.94%174,581
May 21, 202622.8623.3022.8623.3023.302.01%111,125
May 20, 202622.6022.9422.6022.8422.841.06%111,454
May 19, 202622.8423.1022.5422.6022.60-0.26%144,931
May 18, 202622.5022.9222.2422.6622.660.62%156,390
May 15, 202623.1823.1822.3222.5222.52-2.51%127,502
May 14, 202623.5024.1222.6623.1023.10-1.95%246,059
May 13, 202623.5223.8023.4423.5623.560.60%157,528
May 12, 202623.4823.6823.1823.4223.42-0.26%70,130
May 11, 202623.2623.5223.1223.4823.480.95%88,585
May 8, 202623.1823.7023.1823.2623.260.17%133,574
May 7, 202623.4623.4823.0023.2223.22-1.44%119,348
May 6, 202623.2023.5823.0223.5623.561.99%152,358
May 5, 202622.8823.1022.6223.1023.103.87%244,098
May 4, 202622.3422.3622.0422.2422.24-0.45%71,435
Apr 30, 202622.1822.4622.0422.3422.340.72%75,774
Apr 29, 202622.8422.8422.0422.1822.18-3.06%126,582
Apr 28, 202622.9223.1022.8022.8822.880.35%150,768
Apr 27, 202622.4622.8622.3622.8022.801.60%72,293
Apr 24, 202622.4822.6822.4422.4422.44-0.62%49,542
Apr 23, 202622.5422.8222.4822.5822.58-0.62%139,377
Apr 22, 202622.5022.8822.4822.7222.721.34%107,287
Apr 21, 202622.8622.8822.4022.4222.42-1.75%87,133
Apr 20, 202622.6022.9222.6022.8222.821.24%75,690
Apr 17, 202622.5822.6622.2422.5422.54-0.44%128,245
Apr 16, 202622.8022.9622.5222.6422.64-0.44%176,670
Apr 15, 202623.2423.2422.7422.7422.74-2.74%190,473
Apr 14, 202623.4223.4823.1423.3823.380.43%107,023
Apr 13, 202623.6223.6223.1623.2823.28-1.36%100,352
Apr 10, 202623.4823.9423.4223.6023.60-130,361
Apr 9, 202623.2023.6023.1623.6023.602.34%181,758
Apr 8, 202623.4623.5022.7223.0623.060.61%159,795
Apr 7, 202623.0823.3222.9222.9222.92-0.17%279,951
Apr 2, 202622.6023.1022.4822.9622.961.59%210,581
Apr 1, 202622.6622.7822.4222.6022.601.35%226,445
Mar 31, 202622.2422.6022.0422.3022.300.81%197,787
Mar 30, 202621.8622.2021.8422.1222.121.10%82,559
Mar 27, 202621.9822.0821.6421.8821.88-0.45%155,155
Mar 26, 202622.1222.1421.7021.9821.98-1.43%114,308
Mar 25, 202621.8022.4421.7222.3022.301.92%162,588