A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	2.27	2.27	2.27	2.27	2.27	-1.04%	-
Dec 4, 2025	2.32	2.32	2.30	2.30	2.30	-1.54%	1,000
Dec 3, 2025	2.33	2.33	2.33	2.33	2.33	-0.34%	-
Dec 2, 2025	2.34	2.34	2.34	2.34	2.34	0.82%	-
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%	-