A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.40	2.40	2.40	2.40	2.40	-1.80%	100
Feb 19, 2026	2.44	2.44	2.44	2.44	2.44	0.91%	-
Feb 18, 2026	2.42	2.42	2.42	2.42	2.42	0.41%	-
Feb 17, 2026	2.41	2.41	2.41	2.41	2.41	-1.99%	-
Feb 16, 2026	2.46	2.46	2.46	2.46	2.46	-1.24%	-
Feb 13, 2026	2.49	2.49	2.49	2.49	2.49	-0.56%	-
Feb 12, 2026	2.62	2.62	2.50	2.51	2.51	-0.95%	10,210
Feb 11, 2026	2.53	2.53	2.53	2.53	2.53	-0.94%	-
Feb 10, 2026	2.55	2.55	2.55	2.55	2.55	0.31%	770
Feb 9, 2026	2.55	2.55	2.55	2.55	2.55	0.99%	-
Feb 6, 2026	2.52	2.52	2.52	2.52	2.52	-1.68%	-
Feb 5, 2026	2.58	2.58	2.56	2.56	2.56	-0.85%	375
Feb 4, 2026	2.59	2.59	2.59	2.59	2.59	-0.12%	-
Feb 3, 2026	2.54	2.59	2.54	2.59	2.59	2.78%	2,000
Feb 2, 2026	2.52	2.52	2.52	2.52	2.52	-0.32%	-
Jan 30, 2026	2.53	2.53	2.53	2.53	2.53	-0.16%	-
Jan 29, 2026	2.54	2.54	2.53	2.53	2.53	0.72%	7
Jan 28, 2026	2.51	2.51	2.51	2.51	2.51	0.72%	4,401
Jan 27, 2026	2.50	2.50	2.50	2.50	2.50	1.38%	-
Jan 26, 2026	2.46	2.46	2.46	2.46	2.46	0.94%	-
Jan 23, 2026	2.46	2.46	2.44	2.44	2.44	-0.57%	1,000
Jan 22, 2026	2.45	2.45	2.45	2.45	2.45	0.33%	-
Jan 21, 2026	2.44	2.44	2.44	2.44	2.44	-1.09%	-
Jan 20, 2026	2.47	2.47	2.47	2.47	2.47	1.52%	-
Jan 19, 2026	2.43	2.43	2.43	2.43	2.43	-1.06%	-
Jan 16, 2026	2.46	2.46	2.46	2.46	2.46	1.11%	-
Jan 15, 2026	2.43	2.43	2.43	2.43	2.43	3.01%	-
Jan 14, 2026	2.36	2.36	2.36	2.36	2.36	-1.58%	-
Jan 13, 2026	2.40	2.40	2.40	2.40	2.40	0.13%	-
Jan 12, 2026	2.39	2.40	2.39	2.40	2.40	0.55%	650
Jan 9, 2026	2.43	2.43	2.38	2.38	2.38	-1.24%	631
Jan 8, 2026	2.41	2.41	2.41	2.41	2.41	0.88%	10
Jan 7, 2026	2.31	2.39	2.31	2.39	2.39	3.86%	701
Jan 6, 2026	2.30	2.30	2.30	2.30	2.30	-0.82%	-
Jan 5, 2026	2.32	2.32	2.32	2.32	2.32	0.96%	-
Jan 2, 2026	2.30	2.30	2.30	2.30	2.30	0.48%	-
Dec 30, 2025	2.29	2.29	2.29	2.29	2.29	-0.26%	720
Dec 29, 2025	2.29	2.30	2.29	2.30	2.30	0.61%	460
Dec 23, 2025	2.28	2.28	2.28	2.28	2.28	0.53%	-
Dec 22, 2025	2.30	2.30	2.27	2.27	2.27	0.13%	312
Dec 19, 2025	2.27	2.27	2.27	2.27	2.27	0.62%	-
Dec 18, 2025	2.25	2.25	2.25	2.25	2.25	-0.49%	-
Dec 17, 2025	2.26	2.26	2.26	2.26	2.26	-0.79%	-
Dec 16, 2025	2.28	2.28	2.28	2.28	2.28	-0.61%	-
Dec 15, 2025	2.30	2.30	2.30	2.30	2.30	0.97%	-
Dec 12, 2025	2.27	2.27	2.27	2.27	2.27	0.13%	1,500
Dec 11, 2025	2.27	2.27	2.27	2.27	2.27	-0.04%	-
Dec 10, 2025	2.28	2.28	2.27	2.27	2.27	-0.48%	450
Dec 9, 2025	2.28	2.28	2.28	2.28	2.28	0.18%	-
Dec 8, 2025	2.28	2.28	2.28	2.28	2.28	0.26%	425