A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.61	2.61	2.40	2.49	2.49	-4.70%	1,740,269
Feb 11, 2026	2.55	2.62	2.55	2.62	2.62	2.75%	669,576
Feb 10, 2026	2.53	2.56	2.53	2.55	2.55	-0.31%	302,841
Feb 9, 2026	2.54	2.56	2.51	2.56	2.56	0.20%	685,609
Feb 6, 2026	2.55	2.56	2.53	2.55	2.55	1.03%	4,385,931
Feb 5, 2026	2.58	2.59	2.52	2.52	2.52	-2.06%	357,678
Feb 4, 2026	2.58	2.61	2.58	2.58	2.58	-0.50%	503,510
Feb 3, 2026	2.53	2.59	2.54	2.59	2.59	2.53%	676,277
Feb 2, 2026	2.55	2.56	2.53	2.53	2.53	-0.59%	455,009
Jan 30, 2026	2.52	2.55	2.51	2.54	2.54	0.79%	313,283
Jan 29, 2026	2.52	2.56	2.52	2.52	2.52	-0.43%	623,556
Jan 28, 2026	2.52	2.53	2.50	2.53	2.53	0.72%	524,570
Jan 27, 2026	2.49	2.52	2.48	2.51	2.51	1.05%	613,942
Jan 26, 2026	2.49	2.51	2.48	2.49	2.49	0.32%	398,704
Jan 23, 2026	2.49	2.48	2.46	2.48	2.48	0.61%	454,029
Jan 22, 2026	2.45	2.50	2.45	2.47	2.47	1.44%	562,763
Jan 21, 2026	2.45	2.46	2.43	2.43	2.43	-0.65%	482,457
Jan 20, 2026	2.47	2.47	2.43	2.45	2.45	-1.41%	442,032
Jan 19, 2026	2.48	2.49	2.46	2.48	2.48	0.20%	407,282
Jan 16, 2026	2.46	2.50	2.46	2.48	2.48	0.53%	341,963
Jan 15, 2026	2.42	2.48	2.41	2.46	2.46	1.90%	386,433
Jan 14, 2026	2.37	2.42	2.36	2.42	2.42	2.37%	354,126
Jan 13, 2026	2.38	2.41	2.36	2.36	2.36	-1.58%	176,828
Jan 12, 2026	2.40	2.41	2.38	2.40	2.40	0.38%	177,998
Jan 9, 2026	2.43	2.43	2.38	2.39	2.39	-1.48%	306,812
Jan 8, 2026	2.41	2.43	2.39	2.43	2.43	0.79%	238,854
Jan 7, 2026	2.33	2.41	2.32	2.41	2.41	3.97%	1,920,649
Jan 6, 2026	2.31	2.33	2.30	2.32	2.31	0.48%	309,520
Jan 5, 2026	2.31	2.34	2.29	2.30	2.30	-0.48%	867,016
Jan 2, 2026	2.30	2.35	2.30	2.32	2.32	0.83%	737,632
Dec 31, 2025	2.30	2.30	2.30	2.30	2.30	-0.61%	-
Dec 30, 2025	2.29	2.31	2.28	2.31	2.31	1.01%	279,298
Dec 29, 2025	2.29	2.30	2.27	2.29	2.29	-0.17%	324,583
Dec 24, 2025	2.29	2.29	2.29	2.29	2.29	0.13%	-
Dec 23, 2025	2.29	2.30	2.28	2.29	2.29	0.22%	375,480
Dec 22, 2025	2.28	2.29	2.26	2.28	2.28	-0.61%	614,641
Dec 19, 2025	2.28	2.30	2.27	2.30	2.30	0.83%	624,984
Dec 18, 2025	2.26	2.28	2.26	2.28	2.28	1.02%	225,022
Dec 17, 2025	2.28	2.28	2.25	2.26	2.26	-0.22%	442,959
Dec 16, 2025	2.30	2.31	2.26	2.26	2.26	-1.35%	452,509
Dec 15, 2025	2.29	2.32	2.29	2.29	2.29	-0.35%	3,293,276
Dec 12, 2025	2.27	2.30	2.27	2.30	2.30	1.41%	615,114
Dec 11, 2025	2.27	2.28	2.26	2.27	2.27	-0.31%	375,622
Dec 10, 2025	2.30	2.29	2.26	2.27	2.27	-0.48%	907,670
Dec 9, 2025	2.28	2.31	2.28	2.29	2.28	0.09%	1,296,944
Dec 8, 2025	2.28	2.31	2.28	2.28	2.28	0.04%	412,170
Dec 5, 2025	2.28	2.30	2.27	2.28	2.28	0.09%	698,013
Dec 4, 2025	2.31	2.31	2.27	2.28	2.28	-1.13%	1,438,797
Dec 3, 2025	2.32	2.33	2.30	2.31	2.31	-1.66%	363,421
Dec 2, 2025	2.34	2.35	2.32	2.35	2.35	0.21%	3,584,836