ACEA S.p.A. (FRA:DCA)
Germany · Delayed Price · Currency is EUR 22.48
+0.14 (0.63%)
Last updated: Apr 24, 2026, 10:16 AM CET
FRA:DCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.50 | 22.72 | 22.50 | 22.66 | - | 2.63% | - |
| Apr 22, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.78% | - |
| Apr 21, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.35% | - |
| Apr 20, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.18% | - |
| Apr 17, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -3.14% | - |
| Apr 16, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.17% | - |
| Apr 15, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.35% | - |
| Apr 14, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.46% | - |
| Apr 13, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.78% | - |
| Apr 10, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 2.57% | - |
| Apr 9, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -4.89% | - |
| Apr 8, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 5.33% | - |
| Apr 7, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 3.78% | - |
| Apr 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.90% | - |
| Apr 1, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.94% | - |
| Mar 31, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.50% | - |
| Mar 30, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.11% | - |
| Mar 27, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.18% | - |
| Mar 26, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.18% | - |
| Mar 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.55% | - |
| Mar 24, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.86% | - |
| Mar 23, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -3.41% | - |
| Mar 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.16% | - |
| Mar 19, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -7.32% | - |
| Mar 18, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -4.50% | - |
| Mar 17, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.42% | - |
| Mar 16, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 3.01% | - |
| Mar 13, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.60% | - |
| Mar 12, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.85% | - |
| Mar 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.26% | - |
| Mar 10, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 3.74% | - |
| Mar 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.09% | - |
| Mar 6, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.33% | - |
| Mar 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Mar 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -5.48% | 7 |
| Mar 3, 2026 | 25.34 | 25.34 | 25.18 | 25.18 | 25.18 | -0.79% | 7 |
| Mar 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -2.53% | - |
| Feb 27, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Feb 26, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.36% | - |
| Feb 25, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.17% | - |
| Feb 24, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.31% | - |
| Feb 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.79% | - |
| Feb 20, 2026 | 24.86 | 25.46 | 24.86 | 25.46 | 25.46 | 0.63% | 100 |
| Feb 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% | - |
| Feb 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.23% | - |
| Feb 17, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 3.06% | - |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.56% | - |
| Feb 13, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.48% | - |
| Feb 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.31% | - |
| Feb 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | - |