ACEA S.p.A. (FRA:DCA)
Germany · Delayed Price · Currency is EUR 22.54
-1.14 (-4.81%)
At close: Mar 18, 2026
FRA:DCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.18% | - |
| Mar 26, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.18% | - |
| Mar 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.55% | - |
| Mar 24, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.86% | - |
| Mar 23, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -3.41% | - |
| Mar 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.16% | - |
| Mar 19, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -7.32% | - |
| Mar 18, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -4.50% | - |
| Mar 17, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.42% | - |
| Mar 16, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 3.01% | - |
| Mar 13, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.60% | - |
| Mar 12, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.85% | - |
| Mar 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.26% | - |
| Mar 10, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 3.74% | - |
| Mar 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.09% | - |
| Mar 6, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.33% | - |
| Mar 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Mar 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -5.48% | 7 |
| Mar 3, 2026 | 25.34 | 25.34 | 25.18 | 25.18 | 25.18 | -0.79% | 7 |
| Mar 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -2.53% | - |
| Feb 27, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Feb 26, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.36% | - |
| Feb 25, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.17% | - |
| Feb 24, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.31% | - |
| Feb 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.79% | - |
| Feb 20, 2026 | 24.86 | 25.46 | 24.86 | 25.46 | 25.46 | 0.63% | 100 |
| Feb 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% | - |
| Feb 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.23% | - |
| Feb 17, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 3.06% | - |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.56% | - |
| Feb 13, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.48% | - |
| Feb 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.31% | - |
| Feb 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | - |
| Feb 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Feb 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.78% | - |
| Feb 6, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.59% | - |
| Feb 5, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.19% | - |
| Feb 4, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.59% | - |
| Feb 3, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 3.42% | - |
| Feb 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.52% | - |
| Jan 30, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.61% | - |
| Jan 29, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.35% | - |
| Jan 28, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.24% | - |
| Jan 27, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.80% | - |
| Jan 26, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.68% | - |
| Jan 23, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.44% | - |
| Jan 22, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.26% | - |
| Jan 21, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.09% | - |
| Jan 20, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.18% | - |
| Jan 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.53% | - |