ACEA S.p.A. (LON:0MHD)
London · Delayed Price · Currency is GBP · Price in EUR 25.28
+0.64 (2.60%)
At close: Feb 11, 2026
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 22.87 | 23.14 | 22.84 | 23.04 | 23.04 | 0.17% | 4,962 |
| Jan 15, 2026 | 22.87 | 23.12 | 22.82 | 23.00 | 23.00 | 0.73% | 6,547 |
| Jan 14, 2026 | 22.42 | 22.90 | 22.54 | 22.83 | 22.83 | 2.49% | 19,232 |
| Jan 13, 2026 | 22.76 | 22.82 | 22.28 | 22.28 | 22.28 | -2.28% | 9,515 |
| Jan 12, 2026 | 22.99 | 23.14 | 22.52 | 22.80 | 22.80 | -0.31% | 14,990 |
| Jan 9, 2026 | 23.24 | 23.28 | 22.87 | 22.87 | 22.87 | -2.01% | 21,786 |
| Jan 8, 2026 | 22.99 | 23.36 | 23.06 | 23.34 | 23.34 | 1.39% | 11,201 |
| Jan 7, 2026 | 22.50 | 23.20 | 22.72 | 23.02 | 23.02 | 2.58% | 17,953 |
| Jan 6, 2026 | 22.15 | 22.60 | 22.12 | 22.44 | 22.44 | 1.36% | 3,166 |
| Jan 5, 2026 | 22.11 | 22.20 | 21.88 | 22.14 | 22.14 | 0.09% | 3,935 |
| Jan 2, 2026 | 22.05 | 22.56 | 21.88 | 22.12 | 22.12 | 0.41% | 4,915 |
| Dec 31, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.23% | - |
| Dec 30, 2025 | 22.05 | 22.10 | 21.88 | 22.08 | 22.08 | 0.36% | 6,460 |
| Dec 29, 2025 | 21.92 | 22.00 | 21.80 | 22.00 | 22.00 | 0.73% | 2,982 |
| Dec 24, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.37% | - |
| Dec 23, 2025 | 21.86 | 21.88 | 21.74 | 21.76 | 21.76 | -0.37% | 1,005 |
| Dec 22, 2025 | 22.03 | 21.84 | 21.50 | 21.84 | 21.84 | -1.00% | 3,232 |
| Dec 19, 2025 | 21.80 | 22.06 | 21.70 | 22.06 | 22.06 | 0.82% | 6,124 |
| Dec 18, 2025 | 21.70 | 21.94 | 21.68 | 21.88 | 21.88 | 0.74% | 2,401 |
| Dec 17, 2025 | 21.96 | 22.08 | 21.72 | 21.72 | 21.72 | -0.73% | 6,504 |
| Dec 16, 2025 | 22.03 | 22.10 | 21.86 | 21.88 | 21.88 | -1.00% | 1,665 |
| Dec 15, 2025 | 21.88 | 22.20 | 21.84 | 22.10 | 22.10 | 1.38% | 3,137 |
| Dec 12, 2025 | 21.66 | 21.88 | 21.58 | 21.80 | 21.80 | 0.28% | 1,281 |
| Dec 11, 2025 | 21.62 | 21.76 | 21.54 | 21.74 | 21.74 | 0.18% | 2,363 |
| Dec 10, 2025 | 22.27 | 22.08 | 21.62 | 21.70 | 21.70 | -2.41% | 3,217 |
| Dec 9, 2025 | 22.05 | 22.44 | 22.00 | 22.24 | 22.24 | 0.62% | 11,122 |
| Dec 8, 2025 | 22.15 | 22.34 | 22.10 | 22.10 | 22.10 | -0.27% | 701 |
| Dec 5, 2025 | 22.48 | 22.64 | 22.14 | 22.16 | 22.16 | -0.98% | 7,310 |
| Dec 4, 2025 | 22.40 | 22.56 | 22.32 | 22.38 | 22.38 | -0.27% | 2,993 |
| Dec 3, 2025 | 22.54 | 22.78 | 22.42 | 22.44 | 22.44 | -1.06% | 5,395 |
| Dec 2, 2025 | 22.68 | 22.90 | 22.68 | 22.68 | 22.68 | -0.35% | 5,160 |
| Dec 1, 2025 | 22.56 | 22.84 | 22.44 | 22.76 | 22.76 | 1.43% | 3,290 |