A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.32	2.32	2.32	2.32	2.32	-1.40%	-
Nov 28, 2025	2.36	2.36	2.36	2.36	2.36	1.25%	-
Nov 27, 2025	2.33	2.33	2.33	2.33	2.33	-0.26%	-
Nov 26, 2025	2.33	2.33	2.33	2.33	2.33	0.69%	-
Nov 25, 2025	2.32	2.32	2.32	2.32	2.32	-0.43%	-
Nov 24, 2025	2.33	2.33	2.33	2.33	2.33	-1.02%	1
Nov 21, 2025	2.35	2.35	2.35	2.35	2.35	1.82%	-
Nov 20, 2025	2.31	2.31	2.31	2.31	2.31	-3.15%	-
Nov 19, 2025	2.38	2.38	2.38	2.38	2.38	1.15%	1,256
Nov 18, 2025	2.36	2.36	2.36	2.36	2.36	-2.97%	-
Nov 17, 2025	2.43	2.43	2.43	2.43	2.43	-0.16%	-
Nov 14, 2025	2.43	2.43	2.43	2.43	2.43	0.16%	-
Nov 13, 2025	2.46	2.46	2.43	2.43	2.43	-2.37%	365
Nov 12, 2025	2.65	2.65	2.49	2.49	2.49	-8.57%	25
Nov 11, 2025	2.68	2.72	2.68	2.72	2.72	0.67%	365
Nov 10, 2025	2.69	2.70	2.69	2.70	2.70	-0.07%	25
Nov 7, 2025	2.70	2.70	2.70	2.70	2.70	-0.04%	-
Nov 6, 2025	2.71	2.71	2.71	2.71	2.71	-0.04%	-
Nov 5, 2025	2.71	2.71	2.71	2.71	2.71	0.48%	1,972
Nov 4, 2025	2.67	2.69	2.67	2.69	2.69	7.12%	28
Nov 3, 2025	2.51	2.51	2.51	2.51	2.51	-1.02%	-
Oct 31, 2025	2.54	2.54	2.54	2.54	2.54	1.15%	-
Oct 30, 2025	2.51	2.51	2.51	2.51	2.51	2.53%	-
Oct 29, 2025	2.45	2.45	2.45	2.45	2.45	-0.45%	-
Oct 28, 2025	2.46	2.46	2.46	2.46	2.46	-0.12%	-
Oct 27, 2025	2.46	2.46	2.46	2.46	2.46	0.78%	-
Oct 24, 2025	2.44	2.44	2.44	2.44	2.44	3.34%	-
Oct 23, 2025	2.37	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%	-
Oct 21, 2025	2.33	2.33	2.33	2.33	2.33	-0.30%	-
Oct 20, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	-
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%	-
Oct 15, 2025	2.28	2.28	2.28	2.28	2.28	1.51%	-
Oct 14, 2025	2.25	2.25	2.25	2.25	2.25	-0.22%	-
Oct 13, 2025	2.25	2.25	2.25	2.25	2.25	-0.62%	-
Oct 10, 2025	2.27	2.27	2.27	2.27	2.27	0.76%	-
Oct 9, 2025	2.25	2.25	2.25	2.25	2.25	0.63%	-
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%	-
Oct 6, 2025	2.23	2.23	2.23	2.23	2.23	0.41%	-
Oct 3, 2025	2.22	2.22	2.22	2.22	2.22	-0.49%	-
Oct 2, 2025	2.23	2.23	2.23	2.23	2.23	1.50%	-
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%	-
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%	10
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%	-