A2A S.p.A. (FRA:EAM)
Germany · Delayed Price · Currency is EUR 2.119
+0.023 (1.10%)
Last updated: Sep 10, 2025, 8:10 AM CET
A2A S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -1.83% | 2,000 |
| Sep 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.52% | 2,000 |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1.05% | 2,000 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.28% | 2,000 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | 0.05% | - |
| Sep 2, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | - | -2.14% | 2,000 |
| Sep 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -1.10% | 20 |
| Aug 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.82% | 20 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 0.83% | 20 |
| Aug 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.23% | 20 |
| Aug 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.23% | - |
| Aug 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.55% | - |
| Aug 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 0.23% | 20 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.32% | 20 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.28% | 20 |
| Aug 19, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | 0.05% | - |
| Aug 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -0.37% | 20 |
| Aug 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1.82% | 20 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.56% | 20 |
| Aug 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -0.28% | 20 |
| Aug 12, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -0.65% | 20 |
| Aug 11, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | - | 0.33% | 20 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -0.37% | 5,500 |
| Aug 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -0.97% | 5,500 |
| Aug 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | 0.70% | 5,500 |
| Aug 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -0.32% | 5,500 |
| Aug 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 1.41% | 5,500 |
| Aug 1, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -1.07% | 5,500 |
| Jul 31, 2025 | 2.18 | 2.18 | 2.13 | 2.15 | - | -1.19% | 5,500 |
| Jul 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.86% | 10 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 0.92% | 10 |
| Jul 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.41% | 10 |
| Jul 25, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -0.09% | 10 |
| Jul 24, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -1.63% | - |
| Jul 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1.52% | 10 |
| Jul 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.83% | 10 |
| Jul 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -0.55% | 10 |
| Jul 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -0.69% | 10 |
| Jul 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.41% | 10 |
| Jul 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -1.81% | 10 |
| Jul 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 2.22% | 10 |
| Jul 14, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -0.64% | 10 |
| Jul 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.23% | 10 |
| Jul 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1.16% | 10 |
| Jul 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -2.22% | - |
| Jul 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | -0.41% | 10 |
| Jul 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -1.29% | 10 |
| Jul 4, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | - | -1.23% | 10 |
| Jul 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 0.18% | - |
| Jul 2, 2025 | 2.32 | 2.32 | 2.24 | 2.27 | - | -3.24% | 102,600 |