ACEA S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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