ACEA S.p.A. (FRA:DCA)
Germany · Delayed Price · Currency is EUR 22.78
-0.08 (-0.35%)
At close: Jan 29, 2026
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.08% | - |
| Dec 4, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.18% | - |
| Dec 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.09% | - |
| Dec 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.09% | - |
| Dec 1, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.72% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.36% | - |
| Nov 27, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% | - |
| Nov 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.72% | - |
| Nov 25, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.81% | - |
| Nov 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.90% | - |
| Nov 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.54% | - |
| Nov 20, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.04% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.98% | - |
| Nov 18, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.05% | - |
| Nov 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.06% | - |