ACEA S.p.A. (FRA:DCA)
Germany · Delayed Price · Currency is EUR 25.46
+0.16 (0.63%)
At close: Feb 20, 2026
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.59% | - |
| Jan 15, 2026 | 22.68 | 23.18 | 22.68 | 23.18 | 23.18 | 5.27% | 1,000 |
| Jan 14, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.13% | - |
| Jan 13, 2026 | 22.58 | 22.58 | 22.50 | 22.50 | 22.50 | -0.18% | 200 |
| Jan 12, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -2.17% | - |
| Jan 9, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.04% | - |
| Jan 8, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.17% | - |
| Jan 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.28% | - |
| Jan 6, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.09% | - |
| Jan 5, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.83% | - |
| Jan 2, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.09% | - |
| Dec 30, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.37% | - |
| Dec 29, 2025 | 21.54 | 21.72 | 21.54 | 21.72 | 21.72 | 1.02% | 180 |
| Dec 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.65% | - |
| Dec 22, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.31% | - |
| Dec 19, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.47% | - |
| Dec 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.12% | - |
| Dec 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Dec 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.09% | - |
| Dec 15, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.56% | - |
| Dec 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% | - |
| Dec 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.75% | - |
| Dec 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Dec 9, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.09% | - |
| Dec 8, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.18% | - |