ACEA S.p.A. (FRA:DCA)
Germany flag Germany · Delayed Price · Currency is EUR
19.81
+0.05 (0.25%)
Last updated: Sep 30, 2025, 8:01 AM CET

ACEA S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202519.2919.2919.2919.2919.291.90%-
Sep 26, 202518.9318.9318.9318.9318.93-0.32%-
Sep 25, 202518.9918.9918.9918.9918.99-0.26%-
Sep 24, 202519.0419.0419.0419.0419.04-1.09%-
Sep 23, 202519.2519.2519.2519.2519.252.01%-
Sep 22, 202518.8718.8718.8718.8718.870.48%-
Sep 19, 202518.7818.7818.7818.7818.78-0.74%-
Sep 18, 202518.9218.9218.9218.9218.92-3.72%-
Sep 17, 202519.0319.6519.0319.6519.652.02%2
Sep 16, 202519.2619.2619.2619.2619.26-0.98%-
Sep 15, 202519.4319.4519.4319.4519.451.51%-
Sep 12, 202519.1619.1619.1619.1619.16-0.16%-
Sep 11, 202519.1919.1919.1919.1919.19-1.08%-
Sep 10, 202519.4019.4019.4019.4019.40-0.05%-
Sep 9, 202519.4119.4119.4119.4119.41-0.87%-
Sep 8, 202519.5819.5819.5819.5819.580.62%-
Sep 5, 202519.4619.4619.4619.4619.461.09%-
Sep 4, 202519.2519.2519.2519.2519.250.52%-
Sep 3, 202519.1519.1519.1519.1519.15-1.44%-
Sep 2, 202519.4319.4319.4319.4319.43-2.31%-
Sep 1, 202519.8919.8919.8919.8919.890.15%-
Aug 29, 202519.8619.8619.8619.8619.86-1.19%-
Aug 28, 202520.1020.1020.1020.1020.10-2.43%-
Aug 27, 202519.8420.6019.8420.6020.605.91%230
Aug 26, 202519.4519.4519.4519.4519.45-1.87%-
Aug 25, 202519.8219.8219.8219.8219.820.15%-
Aug 22, 202519.7919.7919.7919.7919.790.66%-
Aug 21, 202519.6619.6619.6619.6619.661.92%-
Aug 20, 202519.2919.2919.2919.2919.29-1.93%-
Aug 19, 202519.6719.6719.6719.6719.670.05%-
Aug 18, 202519.6619.6619.6619.6619.660.82%-
Aug 15, 202519.5019.5019.5019.5019.502.15%-
Aug 14, 202519.0919.0919.0919.0919.09-0.47%-
Aug 13, 202519.1819.1819.1819.1819.18-0.47%-
Aug 12, 202519.2719.2719.2719.2719.270.52%-
Aug 11, 202519.1719.1719.1719.1719.17-0.36%-
Aug 8, 202519.2419.2419.2419.2419.24-4.09%65
Aug 7, 202519.6420.0619.6420.0620.061.88%65
Aug 6, 202519.6119.6919.6119.6919.691.23%-
Aug 5, 202519.4819.4819.4519.4519.45-0.41%-
Aug 4, 202519.5119.5319.5119.5319.533.28%-
Aug 1, 202518.9118.9118.9118.9118.91-2.53%-
Jul 31, 202519.4019.4019.4019.4019.40-2.07%-
Jul 30, 202519.8119.8119.8119.8119.810.10%-
Jul 29, 202519.7919.7919.7919.7919.79-0.10%-
Jul 28, 202519.8119.8119.8119.8119.812.38%-
Jul 25, 202519.3519.3519.3519.3519.351.57%-
Jul 24, 202519.0519.0519.0519.0519.05-1.65%-
Jul 23, 202519.3719.3719.3719.3719.372.65%-
Jul 22, 202518.8718.8718.8718.8718.87-2.38%-