ACEA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	21.52	21.76	21.46	21.68	21.68	0.28%	189,867
Jul 7, 2026	21.60	21.90	21.54	21.62	21.62	-0.37%	157,351
Jul 6, 2026	22.08	22.32	21.62	21.70	21.70	-1.63%	208,282
Jul 3, 2026	21.70	22.10	21.60	22.06	22.06	2.60%	290,952
Jul 2, 2026	21.42	21.72	21.36	21.50	21.50	0.28%	182,808
Jul 1, 2026	21.42	21.50	21.26	21.44	21.44	-1.29%	212,552
Jun 30, 2026	21.54	21.78	21.18	21.72	21.72	0.74%	239,577
Jun 29, 2026	21.64	21.96	21.46	21.56	21.56	-0.46%	172,560
Jun 26, 2026	21.82	22.06	21.66	21.66	21.66	-0.09%	324,957
Jun 25, 2026	21.64	21.88	21.42	21.68	21.68	0.46%	235,775
Jun 24, 2026	21.26	21.74	21.26	21.58	21.58	0.75%	237,178
Jun 23, 2026	21.36	21.58	21.18	21.42	21.42	0.28%	225,413
Jun 22, 2026	21.76	22.08	20.84	21.36	21.36	-2.02%	663,805
Jun 19, 2026	22.70	23.30	22.48	23.00	21.80	1.77%	937,784
Jun 18, 2026	22.54	22.72	22.34	22.60	21.42	0.44%	273,146
Jun 17, 2026	22.52	22.56	22.26	22.50	21.33	-0.53%	297,633
Jun 16, 2026	22.52	22.80	22.40	22.62	21.44	1.16%	227,483
Jun 15, 2026	23.00	23.00	22.28	22.36	21.19	-1.15%	428,772
Jun 12, 2026	22.52	22.86	22.50	22.62	21.44	1.16%	304,445
Jun 11, 2026	23.00	23.04	22.36	22.36	21.19	-2.36%	588,009
Jun 10, 2026	23.18	23.56	22.88	22.90	21.71	-0.69%	557,798
Jun 9, 2026	23.00	23.38	23.00	23.06	21.86	0.17%	371,059
Jun 8, 2026	23.48	23.48	22.88	23.02	21.82	0.52%	325,555
Jun 5, 2026	22.78	23.14	22.70	22.90	21.71	1.24%	364,003
Jun 4, 2026	22.32	22.72	22.24	22.62	21.44	1.34%	116,924
Jun 3, 2026	22.48	22.60	22.24	22.32	21.16	-0.71%	185,160
Jun 2, 2026	22.50	22.52	22.22	22.48	21.31	0.81%	108,557
Jun 1, 2026	22.86	23.00	22.26	22.30	21.14	-2.02%	354,249
May 29, 2026	22.88	23.06	22.76	22.76	21.57	-	324,812
May 28, 2026	22.90	23.02	22.76	22.76	21.57	-0.61%	206,603
May 27, 2026	23.80	23.80	22.90	22.90	21.71	-2.88%	272,194
May 26, 2026	23.38	23.76	23.22	23.58	22.35	1.46%	189,768
May 25, 2026	23.28	23.54	23.24	23.24	22.03	0.69%	182,509
May 22, 2026	23.30	23.48	22.96	23.08	21.88	-0.94%	174,581
May 21, 2026	22.86	23.30	22.86	23.30	22.08	2.01%	111,125
May 20, 2026	22.60	22.94	22.60	22.84	21.65	1.06%	111,454
May 19, 2026	22.84	23.10	22.54	22.60	21.42	-0.26%	144,931
May 18, 2026	22.50	22.92	22.24	22.66	21.48	0.62%	156,390
May 15, 2026	23.18	23.18	22.32	22.52	21.35	-2.51%	127,502
May 14, 2026	23.50	24.12	22.66	23.10	21.89	-1.95%	246,059
May 13, 2026	23.52	23.80	23.44	23.56	22.33	0.60%	157,528
May 12, 2026	23.48	23.68	23.18	23.42	22.20	-0.26%	70,130
May 11, 2026	23.26	23.52	23.12	23.48	22.25	0.95%	88,585