A2A S.p.A. (FRA:EAM)
Germany · Delayed Price · Currency is EUR 2.180
-0.004 (-0.18%)
At close: Sep 30, 2025
A2A S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.76% | - |
| Sep 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.84% | - |
| Sep 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.19% | - |
| 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% | - |
| 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% | - |
| Sep 11, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.66% | - |
| Sep 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.10% | - |
| Sep 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.83% | - |
| Sep 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.52% | - |
| Sep 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.05% | - |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.28% | - |
| Sep 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.05% | - |
| 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% | - |
| Aug 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.82% | - |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.83% | - |
| Aug 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.23% | - |
| Aug 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.23% | - |
| Aug 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.55% | - |
| Aug 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.23% | - |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.32% | - |
| Aug 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.28% | - |
| Aug 19, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.05% | - |
| Aug 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.37% | - |
| Aug 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.82% | - |
| Aug 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.56% | - |
| Aug 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.28% | - |
| Aug 12, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.65% | - |
| Aug 11, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.33% | 20 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.37% | - |
| Aug 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.97% | - |
| Aug 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.70% | - |
| Aug 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.32% | - |
| Aug 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | - |
| Aug 1, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.07% | - |
| Jul 31, 2025 | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | -1.19% | 5,500 |
| Jul 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.86% | - |
| Jul 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jul 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.41% | - |
| Jul 25, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.09% | - |
| Jul 24, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.63% | - |
| Jul 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.52% | - |
| Jul 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.83% | - |