A2A S.p.A. (FRA:EAM)
Germany · Delayed Price · Currency is EUR 2.365
+0.010 (0.42%)
At close: Oct 23, 2025
A2A S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | - | 0.42% | - |
| Oct 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.12% | 300 |
| Oct 21, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.30% | 300 |
| Oct 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | 300 |
| Oct 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.71% | 300 |
| Oct 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.18% | 2,452 |
| Oct 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.51% | 2,452 |
| Oct 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.22% | 2,452 |
| Oct 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.62% | 2,452 |
| Oct 10, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.76% | 2,452 |
| Oct 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.63% | 2,452 |
| Oct 8, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.04% | 2,452 |
| Oct 7, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.13% | 20 |
| Oct 6, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.41% | 20 |
| Oct 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.49% | 20 |
| Oct 2, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.50% | 20 |
| Oct 1, 2025 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | 0.92% | 20 |
| Sep 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.18% | 20 |
| Sep 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.88% | 1,220 |
| Sep 26, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.73% | - |
| Sep 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.68% | 155 |
| Sep 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.14% | - |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 2,400 |
| Sep 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.76% | 2,400 |
| Sep 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.84% | 2,400 |
| Sep 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.19% | 2,400 |
| Sep 17, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -2.11% | 2,400 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.65% | 4,600 |
| Sep 15, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 1.22% | 4,600 |
| Sep 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.47% | 2,000 |
| Sep 11, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.66% | 2,000 |
| Sep 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.10% | 2,000 |
| Sep 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.83% | 2,000 |
| Sep 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.52% | 2,000 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.05% | 2,000 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.28% | 2,000 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.05% | 2,000 |
| Sep 2, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -2.14% | 2,000 |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.10% | 20 |
| Aug 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.82% | 20 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.83% | 20 |
| Aug 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.23% | 20 |
| Aug 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.23% | 20 |
| Aug 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.55% | 20 |
| Aug 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.23% | 20 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.32% | 20 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.28% | 20 |
| Aug 19, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.05% | 20 |
| Aug 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.37% | 20 |
| Aug 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.82% | 20 |