ACEA S.p.A. (FRA:DCA)
Germany · Delayed Price · Currency is EUR 22.48
+0.02 (0.09%)
Last updated: Dec 1, 2025, 8:04 AM CET
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.72% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.36% | - |
| Nov 27, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% | - |
| Nov 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.72% | - |
| Nov 25, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.81% | - |
| Nov 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.90% | - |
| Nov 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.54% | - |
| Nov 20, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.04% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.98% | - |
| Nov 18, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.05% | - |
| Nov 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.06% | - |
| Nov 14, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.97% | - |
| Nov 13, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.77% | - |
| Nov 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.38% | - |
| Nov 11, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.05% | - |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.57% | - |
| Nov 7, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.95% | - |
| Nov 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.67% | - |
| Nov 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.10% | - |
| Nov 4, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.36% | - |
| Nov 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% | - |
| Oct 31, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.48% | - |
| Oct 30, 2025 | 20.88 | 20.88 | 20.82 | 20.82 | 20.82 | -1.33% | - |
| Oct 29, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.66% | - |
| Oct 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% | - |
| Oct 27, 2025 | 21.16 | 21.26 | 21.16 | 21.26 | 21.26 | -0.47% | - |
| Oct 24, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.28% | - |
| Oct 23, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 3.68% | - |
| Oct 22, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.57% | - |
| Oct 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.89% | - |
| Oct 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% | - |
| Oct 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.10% | - |
| Oct 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.30% | - |
| Oct 15, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.51% | - |
| Oct 14, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -3.31% | - |
| Oct 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.48% | - |
| Oct 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.25% | - |
| Oct 9, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.15% | - |
| Oct 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% | - |
| Oct 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.66% | - |
| Oct 6, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.41% | - |
| Oct 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% | - |
| Oct 2, 2025 | 20.02 | 20.02 | 19.70 | 19.70 | 19.70 | -2.09% | - |
| Oct 1, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 3.23% | - |
| Sep 30, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.04% | - |
| Sep 29, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.90% | - |
| Sep 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.32% | - |
| Sep 25, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.26% | - |
| Sep 24, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.09% | - |
| Sep 23, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.01% | - |