ACEA S.p.A. (LON:0MHD)
London · Delayed Price · Currency is GBP · Price in EUR 21.86
-0.18 (-0.82%)
At close: Mar 26, 2026
LON:0MHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.90 | 21.92 | 21.66 | 21.92 | 21.92 | 0.27% | 41 |
| Mar 26, 2026 | 22.15 | 22.60 | 21.70 | 21.86 | 21.86 | -0.82% | 1,243 |
| Mar 25, 2026 | 21.78 | 22.06 | 22.02 | 22.04 | 22.04 | 1.10% | 19 |
| Mar 24, 2026 | 21.76 | 22.30 | 21.80 | 21.80 | 21.80 | 0.46% | 19 |
| Mar 23, 2026 | 21.86 | 21.70 | 21.18 | 21.70 | 21.70 | -0.09% | 64 |
| Mar 20, 2026 | 22.17 | 22.30 | 21.72 | 21.72 | 21.72 | -1.09% | 29 |
| Mar 19, 2026 | 21.90 | 21.96 | 21.26 | 21.96 | 21.96 | -0.18% | 15,600 |
| Mar 18, 2026 | 24.94 | 22.98 | 21.92 | 22.00 | 22.00 | -10.57% | 14,601 |
| Mar 17, 2026 | 24.57 | 24.60 | 24.60 | 24.60 | 24.60 | 0.16% | 50 |
| Mar 16, 2026 | 24.49 | 24.56 | 24.06 | 24.56 | 24.56 | 1.57% | 336 |
| Mar 13, 2026 | 23.65 | 24.66 | 23.76 | 24.18 | 24.18 | 2.89% | 255 |
| Mar 12, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.55% | - |
| Mar 11, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.04% | - |
| Mar 10, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.26% | - |
| Mar 9, 2026 | 24.43 | 23.82 | 23.56 | 23.82 | 23.82 | -1.08% | 491 |
| Mar 6, 2026 | 24.28 | 24.36 | 24.08 | 24.08 | 24.08 | -0.66% | 1,233 |
| Mar 5, 2026 | 25.08 | 24.24 | 24.24 | 24.24 | 24.24 | -0.66% | 426 |
| Mar 4, 2026 | 24.14 | 24.58 | 24.10 | 24.40 | 24.40 | 0.99% | 143 |
| Mar 3, 2026 | 25.92 | 25.66 | 24.16 | 24.16 | 24.16 | -7.22% | 3,207 |
| Mar 2, 2026 | 26.31 | 26.04 | 25.86 | 26.04 | 26.04 | -1.06% | 351 |
| Feb 27, 2026 | 26.29 | 26.44 | 26.18 | 26.32 | 26.32 | 0.23% | 337 |
| Feb 26, 2026 | 26.33 | 26.26 | 26.26 | 26.26 | 26.26 | 1.00% | 8 |
| Feb 25, 2026 | 26.25 | 26.08 | 25.88 | 26.00 | 26.00 | 0.85% | 1,731 |
| Feb 24, 2026 | 25.66 | 26.54 | 25.78 | 25.78 | 25.78 | -1.45% | 11,982 |
| Feb 23, 2026 | 26.01 | 26.40 | 26.04 | 26.16 | 26.16 | 1.47% | 13,768 |
| Feb 20, 2026 | 25.27 | 25.88 | 25.02 | 25.78 | 25.78 | 1.18% | 9,197 |
| Feb 19, 2026 | 25.60 | 25.66 | 25.22 | 25.48 | 25.48 | -0.47% | 5,408 |
| Feb 18, 2026 | 25.66 | 25.90 | 25.58 | 25.60 | 25.60 | -1.01% | 4,266 |
| Feb 17, 2026 | 25.39 | 26.04 | 25.54 | 25.86 | 25.86 | -0.15% | 8,756 |
| Feb 16, 2026 | 25.21 | 25.92 | 24.84 | 25.90 | 25.90 | 2.86% | 8,261 |
| Feb 13, 2026 | 25.21 | 25.18 | 24.70 | 25.18 | 25.18 | -0.08% | 2,651 |
| Feb 12, 2026 | 25.29 | 25.30 | 24.54 | 25.20 | 25.20 | -0.32% | 8,429 |
| Feb 11, 2026 | 24.49 | 25.28 | 24.64 | 25.28 | 25.28 | 2.60% | 21,366 |
| Feb 10, 2026 | 24.20 | 24.64 | 24.16 | 24.64 | 24.64 | 1.32% | 18,818 |
| Feb 9, 2026 | 24.30 | 24.32 | 23.82 | 24.32 | 24.32 | 0.08% | 10,597 |
| Feb 6, 2026 | 23.97 | 24.46 | 24.00 | 24.30 | 24.30 | 1.25% | 11,891 |
| Feb 5, 2026 | 24.04 | 24.02 | 23.80 | 24.00 | 24.00 | - | 5,704 |
| Feb 4, 2026 | 23.85 | 24.16 | 23.74 | 24.00 | 24.00 | 1.27% | 8,331 |
| Feb 3, 2026 | 23.69 | 23.90 | 23.50 | 23.70 | 23.70 | -0.25% | 10,568 |
| Feb 2, 2026 | 23.71 | 23.98 | 23.68 | 23.76 | 23.76 | 1.11% | 8,420 |
| Jan 30, 2026 | 23.34 | 23.90 | 23.50 | 23.50 | 23.50 | 1.12% | 15,662 |
| Jan 29, 2026 | 22.95 | 23.38 | 23.04 | 23.24 | 23.24 | 0.61% | 6,234 |
| Jan 28, 2026 | 23.07 | 23.10 | 22.80 | 23.10 | 23.10 | - | 3,867 |
| Jan 27, 2026 | 23.11 | 23.12 | 22.68 | 23.10 | 23.10 | 0.96% | 4,294 |
| Jan 26, 2026 | 22.72 | 22.94 | 22.62 | 22.88 | 22.88 | 1.33% | 2,144 |
| Jan 23, 2026 | 23.01 | 22.96 | 22.58 | 22.58 | 22.58 | -2.25% | 6,159 |
| Jan 22, 2026 | 22.83 | 23.54 | 23.00 | 23.10 | 23.10 | 1.49% | 9,530 |
| Jan 21, 2026 | 23.15 | 23.06 | 22.68 | 22.76 | 22.76 | -1.30% | 8,507 |
| Jan 20, 2026 | 23.15 | 23.20 | 22.84 | 23.06 | 23.06 | -0.95% | 5,383 |
| Jan 19, 2026 | 23.05 | 23.28 | 22.90 | 23.28 | 23.28 | 1.04% | 4,888 |