A2A S.p.A. (FRA:EAM)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252.372.372.372.37-0.42%-
Oct 22, 20252.362.362.362.362.361.12%300
Oct 21, 20252.332.332.332.332.33-0.30%300
Oct 20, 20252.342.342.342.342.340.86%300
Oct 17, 20252.322.322.322.322.321.71%300
Oct 16, 20252.282.282.282.282.28-0.18%2,452
Oct 15, 20252.282.282.282.282.281.51%2,452
Oct 14, 20252.252.252.252.252.25-0.22%2,452
Oct 13, 20252.252.252.252.252.25-0.62%2,452
Oct 10, 20252.272.272.272.272.270.76%2,452
Oct 9, 20252.252.252.252.252.250.63%2,452
Oct 8, 20252.222.242.222.242.240.04%2,452
Oct 7, 20252.232.232.232.232.230.13%20
Oct 6, 20252.232.232.232.232.230.41%20
Oct 3, 20252.222.222.222.222.22-0.49%20
Oct 2, 20252.232.232.232.232.231.50%20
Oct 1, 20252.232.232.202.202.200.92%20
Sep 30, 20252.182.182.182.182.18-0.18%20
Sep 29, 20252.182.182.182.182.180.88%1,220
Sep 26, 20252.172.172.172.172.17-0.73%-
Sep 25, 20252.182.182.182.182.181.68%155
Sep 24, 20252.152.152.152.152.150.14%-
Sep 23, 20252.142.142.142.142.140.47%2,400
Sep 22, 20252.132.132.132.132.130.76%2,400
Sep 19, 20252.122.122.122.122.12-0.84%2,400
Sep 18, 20252.132.132.132.132.130.19%2,400
Sep 17, 20252.152.152.132.132.13-2.11%2,400
Sep 16, 20252.182.182.182.182.180.65%4,600
Sep 15, 20252.172.172.162.162.161.22%4,600
Sep 12, 20252.142.142.142.142.141.47%2,000
Sep 11, 20252.112.112.112.112.11-0.66%2,000
Sep 10, 20252.122.122.122.122.121.10%2,000
Sep 9, 20252.102.102.102.102.10-1.83%2,000
Sep 8, 20252.142.142.142.142.140.52%2,000
Sep 5, 20252.122.122.122.122.121.05%2,000
Sep 4, 20252.102.102.102.102.10-0.28%2,000
Sep 3, 20252.112.112.112.112.110.05%2,000
Sep 2, 20252.132.132.112.112.11-2.14%2,000
Sep 1, 20252.152.152.152.152.15-1.10%20
Aug 29, 20252.182.182.182.182.18-0.82%20
Aug 28, 20252.202.202.202.202.200.83%20
Aug 27, 20252.182.182.182.182.18-0.23%20
Aug 26, 20252.182.182.182.182.180.23%20
Aug 25, 20252.182.182.182.182.18-0.55%20
Aug 22, 20252.192.192.192.192.190.23%20
Aug 21, 20252.182.182.182.182.180.32%20
Aug 20, 20252.182.182.182.182.180.28%20
Aug 19, 20252.172.172.172.172.170.05%20
Aug 18, 20252.172.172.172.172.17-0.37%20
Aug 15, 20252.182.182.182.182.181.82%20