ACEA S.p.A. (FRA:DCA)
Germany · Delayed Price · Currency is EUR 19.41
+0.01 (0.05%)
Last updated: Aug 14, 2025
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | - | 0.89% | - |
| Jun 30, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | - | - | - |
| Jun 27, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | - | 0.90% | - |
| Jun 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | -1.96% | - |
| Jun 25, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | - | 1.89% | - |
| Jun 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | -2.52% | - |
| Jun 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -2.65% | - |
| Jun 20, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.95% | - |
| Jun 19, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | -0.29% | - |
| Jun 18, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -1.22% | - |
| Jun 17, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | - | -1.30% | - |
| Jun 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | - | 0.28% | - |
| Jun 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | -0.46% | - |
| Jun 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.37% | - |
| Jun 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | 1.78% | - |
| Jun 10, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | -2.65% | - |
| Jun 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | 1.58% | - |
| Jun 6, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | -0.92% | - |
| Jun 5, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | - | 0.37% | - |