A2A S.p.A. (LON:0N54)
London · Delayed Price · Currency is GBP · Price in EUR 2.163
+0.031 (1.45%)
At close: Sep 12, 2025
A2A S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | -1.20% | 301,231 |
| Sep 15, 2025 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.51% | 332,176 |
| Sep 12, 2025 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | 1.45% | 424,008 |
| Sep 11, 2025 | 2.11 | 2.15 | 2.12 | 2.13 | 2.13 | 0.85% | 344,265 |
| Sep 10, 2025 | 2.11 | 2.12 | 2.10 | 2.11 | 2.11 | 0.09% | 275,218 |
| Sep 9, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.14% | 130,202 |
| Sep 8, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.85% | 157,427 |
| Sep 5, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | 0.52% | 341,363 |
| Sep 4, 2025 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | 0.76% | 486,045 |
| Sep 3, 2025 | 2.11 | 2.12 | 2.07 | 2.10 | 2.10 | -0.76% | 1,032,604 |
| Sep 2, 2025 | 2.14 | 2.13 | 2.10 | 2.12 | 2.12 | -0.84% | 1,008,805 |
| Sep 1, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.74% | 364,975 |
| Aug 29, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -1.29% | 469,285 |
| Aug 28, 2025 | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | -0.68% | 401,440 |
| Aug 27, 2025 | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.83% | 213,766 |
| Aug 26, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.73% | 187,466 |
| Aug 25, 2025 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | -0.23% | 643,455 |
| Aug 22, 2025 | 2.19 | 2.21 | 2.19 | 2.20 | 2.20 | 0.27% | 698,561 |
| Aug 21, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.23% | 226,300 |
| Aug 20, 2025 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.46% | 354,181 |
| Aug 19, 2025 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.14% | 225,847 |
| Aug 18, 2025 | 2.18 | 2.19 | 2.17 | 2.17 | 2.17 | 1.21% | 431,141 |
| Aug 15, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.01% | - |
| Aug 14, 2025 | 2.14 | 2.17 | 2.15 | 2.17 | 2.17 | 1.45% | 640,949 |
| Aug 13, 2025 | 2.12 | 2.14 | 2.13 | 2.14 | 2.14 | 0.80% | 568,599 |
| Aug 12, 2025 | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | -0.28% | 358,726 |
| Aug 11, 2025 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | -0.28% | 466,387 |
| Aug 8, 2025 | 2.14 | 2.17 | 2.13 | 2.13 | 2.13 | -0.47% | 832,593 |
| Aug 7, 2025 | 2.17 | 2.16 | 2.13 | 2.14 | 2.14 | -0.83% | 635,746 |
| Aug 6, 2025 | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | -0.18% | 263,589 |
| Aug 5, 2025 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | -0.09% | 136,256 |
| Aug 4, 2025 | 2.14 | 2.19 | 2.15 | 2.17 | 2.17 | 1.40% | 350,393 |
| Aug 1, 2025 | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | 0.14% | 963,860 |
| Jul 31, 2025 | 2.18 | 2.19 | 2.11 | 2.13 | 2.13 | -1.66% | 1,292,468 |
| Jul 30, 2025 | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | -0.73% | 531,240 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.27% | 887,795 |
| Jul 28, 2025 | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.41% | 543,029 |
| Jul 25, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 1.15% | 1,052,518 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | 0.14% | 390,127 |
| Jul 23, 2025 | 2.20 | 2.22 | 2.17 | 2.17 | 2.17 | -1.50% | 1,284,142 |
| Jul 22, 2025 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | 0.46% | 192,347 |
| Jul 21, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.97% | 284,904 |
| Jul 18, 2025 | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.51% | 702,465 |
| Jul 17, 2025 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -1.32% | 788,280 |
| Jul 16, 2025 | 2.20 | 2.19 | 2.18 | 2.19 | 2.19 | 0.23% | 304,596 |
| Jul 15, 2025 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | -0.86% | 488,585 |
| Jul 14, 2025 | 2.18 | 2.21 | 2.17 | 2.21 | 2.21 | 1.01% | 191,914 |
| Jul 11, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.18% | 444,340 |
| Jul 10, 2025 | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | -0.05% | 1,010,591 |
| Jul 9, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.05% | 827,008 |