ACEA S.p.A. (FRA:DCA)
Germany · Delayed Price · Currency is EUR 19.74
-0.09 (-0.45%)
At close: Sep 9, 2025
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | -0.45% | - |
| Sep 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | - | 0.51% | - |
| Sep 5, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | 0.87% | - |
| Sep 4, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | 0.77% | - |
| Sep 3, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | -2.07% | - |
| Sep 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | -1.39% | - |
| Sep 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | -0.59% | - |
| Aug 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | -0.69% | - |
| Aug 28, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | 1.39% | - |
| Aug 27, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | 1.36% | - |
| Aug 26, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | -1.74% | - |
| Aug 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | 0.10% | - |
| Aug 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | 0.90% | - |
| Aug 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | - | 1.42% | - |
| Aug 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | - | -1.30% | - |
| Aug 19, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | 0.50% | - |
| Aug 18, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | 0.86% | - |
| Aug 15, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | 1.34% | - |
| Aug 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | 0.05% | - |
| Aug 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.51% | - |
| Aug 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 0.41% | - |
| Aug 11, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | -0.66% | - |
| Aug 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | -1.46% | - |
| Aug 7, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | -0.05% | - |
| Aug 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | 0.66% | - |
| Aug 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | 0.25% | - |
| Aug 4, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | 1.76% | - |
| Aug 1, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | -1.58% | - |
| Jul 31, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | - | -2.19% | - |
| Jul 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | 0.30% | - |
| Jul 29, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | -2.05% | - |
| Jul 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | - | 3.86% | - |
| Jul 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | - | 1.44% | - |
| Jul 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.77% | - |
| Jul 23, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | 1.45% | - |
| Jul 22, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | - | -2.03% | - |
| Jul 21, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | 0.25% | - |
| Jul 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | 0.56% | - |
| Jul 17, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | 1.25% | - |
| Jul 16, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | - | -1.23% | - |
| Jul 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | 2.15% | - |
| Jul 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -0.42% | - |
| Jul 11, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | -0.10% | - |
| Jul 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -0.93% | - |
| Jul 9, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | - | -1.57% | - |
| Jul 8, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | -1.35% | - |
| Jul 7, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | - | 1.17% | - |
| Jul 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | -1.25% | - |
| Jul 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | - | -2.54% | - |
| Jul 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 0.39% | - |