Skip to main content
logo
ACEA S.p.A. (FRA:DCA)
Germany flag Germany · Delayed Price · Currency is EUR
22.42
+0.06 (0.27%)
At close: May 29, 2026

FRA:DCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.4222.4222.4222.4222.420.27%-
May 28, 202622.3622.3622.3622.3622.36-3.79%-
May 27, 202623.2423.2423.2423.2423.242.11%-
May 26, 202622.7622.7622.7622.7622.76-0.70%-
May 25, 202622.9222.9222.9222.9222.920.53%-
May 22, 202622.8022.8022.8022.8022.801.79%-
May 21, 202622.4022.4022.4022.4022.401.27%-
May 20, 202622.1222.1222.1222.1222.12-0.45%-
May 19, 202622.2222.2222.2222.2222.221.55%-
May 18, 202621.8821.8821.8821.8821.88-2.06%-
May 15, 202622.3422.3422.3422.3422.34-4.12%-
May 14, 202623.3023.3023.3023.3023.300.52%-
May 13, 202623.1823.1823.1823.1823.181.05%-
May 12, 202622.9422.9422.9422.9422.940.44%-
May 11, 202622.8422.8422.8422.8422.840.88%-
May 8, 202622.6422.6422.6422.6422.64-2.41%-
May 7, 202623.2023.2023.2023.2023.20--
May 6, 202622.9223.2022.9223.2023.205.45%450
May 5, 202622.0022.0022.0022.0022.00-0.81%-
May 4, 202622.1822.1822.1822.1822.18-1.95%-
Apr 30, 202621.9222.6221.9222.6222.620.35%89
Apr 29, 202622.5422.5422.5422.5422.540.63%-
Apr 28, 202622.4022.4022.4022.4022.401.54%-
Apr 27, 202622.0622.0622.0622.0622.06-0.18%-
Apr 24, 202622.1022.1022.1022.1022.10-0.36%-
Apr 23, 202622.1822.1822.1822.1822.180.45%-
Apr 22, 202622.0822.0822.0822.0822.08-1.78%-
Apr 21, 202622.4822.4822.4822.4822.481.35%-
Apr 20, 202622.1822.1822.1822.1822.18-0.18%-
Apr 17, 202622.2222.2222.2222.2222.22-3.14%-
Apr 16, 202622.9422.9422.9422.9422.940.17%-
Apr 15, 202622.9022.9022.9022.9022.90-0.35%-
Apr 14, 202622.9822.9822.9822.9822.98-1.46%-
Apr 13, 202623.3223.3223.3223.3223.320.78%-
Apr 10, 202623.1423.1423.1423.1423.142.57%-
Apr 9, 202622.5622.5622.5622.5622.56-4.89%-
Apr 8, 202623.7223.7223.7223.7223.725.33%-
Apr 7, 202622.5222.5222.5222.5222.523.78%-
Apr 2, 202621.7021.7021.7021.7021.70-1.90%-
Apr 1, 202622.1222.1222.1222.1222.121.94%-
Mar 31, 202621.7021.7021.7021.7021.701.50%-
Mar 30, 202621.3821.3821.3821.3821.38-1.11%-
Mar 27, 202621.6221.6221.6221.6221.62-0.18%-
Mar 26, 202621.6621.6621.6621.6621.66-0.18%-
Mar 25, 202621.7021.7021.7021.7021.702.55%-
Mar 24, 202621.1621.1621.1621.1621.160.86%-
Mar 23, 202620.9820.9820.9820.9820.98-3.41%-
Mar 20, 202621.7221.7221.7221.7221.722.16%-
Mar 19, 202621.2621.2621.2621.2621.26-7.32%-
Mar 18, 202622.9422.9422.9422.9422.94-4.50%-