Skip to main content
logo
ACEA S.p.A. (LON:0MHD)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.44
+0.14 (0.63%)
At close: Jun 2, 2026

LON:0MHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202622.5823.1822.2422.4422.440.63%666
Jun 1, 202623.1323.5022.2622.3022.30-2.49%10,560
May 29, 202623.0723.4822.8422.8722.870.48%5,091
May 28, 202622.8923.4622.7622.7622.76-0.61%1,014
May 27, 202623.6523.2422.9022.9022.90-2.88%5,659
May 26, 202623.2623.6623.3623.5823.581.46%4,009
May 25, 202623.3023.4623.2423.2423.241.26%2,919
May 22, 202623.3623.4323.0222.9522.95-1.50%6,438
May 21, 202622.8523.3022.9223.3023.302.01%5,691
May 20, 202622.6422.8422.7422.8422.841.06%801
May 19, 202622.9722.9422.5622.6022.60-0.26%3,234
May 18, 202622.8522.6622.6022.6622.660.62%218
May 15, 202623.2422.8222.3822.5222.52-2.51%1,165
May 14, 202623.4024.0222.9223.1023.10-1.95%5,468
May 13, 202623.0523.7623.4423.5623.560.60%3,412
May 12, 202623.3223.6422.9223.4223.42-0.26%11,221
May 11, 202623.2423.4823.1423.4823.480.95%2,727
May 8, 202623.4623.6223.1823.2623.260.17%2,607
May 7, 202623.4623.3823.0423.2223.22-1.36%2,137
May 6, 202623.1523.5422.7423.5423.543.06%8,437
May 5, 202622.8522.9622.6422.8422.843.07%8,034
May 4, 202622.1822.3422.1422.1622.16-0.23%1,564
May 1, 202622.2122.2122.2122.2122.21-0.58%-
Apr 30, 202622.2322.6822.0622.3422.340.72%2,702
Apr 29, 202622.7222.6622.1022.1822.18-3.06%3,029
Apr 28, 202622.8723.3222.8422.8822.880.35%1,027
Apr 27, 202622.7222.8022.6822.8022.800.66%240
Apr 24, 202622.5422.9622.4222.6522.650.31%23,821
Apr 23, 202622.6222.7422.5222.5822.58-0.62%1,861
Apr 22, 202622.5022.7822.6222.7222.720.98%1,084
Apr 21, 202622.7422.7822.5022.5022.50-1.57%1,863
Apr 20, 202622.2922.8622.6422.8622.861.96%1,825
Apr 17, 202622.5422.6022.0822.4222.42-0.97%2,200
Apr 16, 202622.6623.2222.6422.6422.64-0.79%341
Apr 15, 202623.2223.0422.7422.8222.82-1.55%2,478
Apr 14, 202623.3223.3623.1823.1823.18-0.77%4,225
Apr 13, 202623.6323.6823.3623.3623.36-1.02%279
Apr 10, 202623.5423.7623.5423.6023.60-3,230
Apr 9, 202623.1123.6023.2023.6023.602.45%5,936
Apr 8, 202623.0123.8822.7423.0423.040.51%14,212
Apr 7, 202623.0323.3222.9022.9222.92-0.17%7,535
Apr 2, 202622.5623.0022.5022.9622.961.59%6,547
Apr 1, 202622.5622.7822.0422.6022.600.89%1,591
Mar 31, 202622.1922.5422.3022.4022.401.17%3,611
Mar 30, 202621.8022.1621.8622.1422.141.00%1,968
Mar 27, 202621.9021.9221.6621.9221.920.27%41
Mar 26, 202622.1522.6021.7021.8621.86-0.82%1,243
Mar 25, 202621.7822.0622.0222.0422.041.10%19
Mar 24, 202621.7622.3021.8021.8021.800.46%19
Mar 23, 202621.8621.7021.1821.7021.70-0.09%64