ACEA S.p.A. (FRA:DCA)
Germany flag Germany · Delayed Price · Currency is EUR
21.06
+0.42 (2.03%)
Last updated: Oct 22, 2025, 8:14 AM CET

ACEA S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.4221.4221.4221.4221.423.68%-
Oct 22, 202520.6620.6620.6620.6620.661.57%-
Oct 21, 202520.3420.3420.3420.3420.340.89%-
Oct 20, 202520.1620.1620.1620.1620.160.30%-
Oct 17, 202520.1020.1020.1020.1020.100.10%-
Oct 16, 202520.0820.0820.0820.0820.08-0.30%-
Oct 15, 202520.1420.1420.1420.1420.141.51%-
Oct 14, 202519.8419.8419.8419.8419.84-3.31%-
Oct 13, 202520.5220.5220.5220.5220.521.48%-
Oct 10, 202520.2220.2220.2220.2220.221.25%-
Oct 9, 202519.9719.9719.9719.9719.972.15%-
Oct 8, 202519.5519.5519.5519.5519.55-0.76%-
Oct 7, 202519.7019.7019.7019.7019.70-0.66%-
Oct 6, 202519.8319.8319.8319.8319.830.41%-
Oct 3, 202519.7519.7519.7519.7519.750.25%-
Oct 2, 202520.0220.0219.7019.7019.70-2.09%-
Oct 1, 202520.1220.1220.1220.1220.123.23%-
Sep 30, 202519.4919.4919.4919.4919.491.04%-
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%-