A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,920,637
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%	289,897
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
Dec 1, 2025	2.36	2.37	2.33	2.34	2.34	-0.81%	389,516
Nov 28, 2025	2.35	2.36	2.34	2.36	2.36	0.34%	387,805
Nov 27, 2025	2.34	2.36	2.34	2.35	2.35	0.64%	566,611
Nov 26, 2025	2.32	2.34	2.30	2.34	2.34	0.60%	991,201
Nov 25, 2025	2.33	2.33	2.31	2.32	2.32	-	588,811
Nov 24, 2025	2.37	2.37	2.32	2.32	2.32	-1.78%	868,806
Nov 21, 2025	2.39	2.39	2.34	2.36	2.36	-1.38%	1,026,527
Nov 20, 2025	2.38	2.42	2.37	2.40	2.40	2.17%	1,154,888
Nov 19, 2025	2.37	2.38	2.35	2.35	2.35	-1.51%	881,060
Nov 18, 2025	2.39	2.40	2.37	2.38	2.38	-0.96%	1,222,177
Nov 17, 2025	2.42	2.44	2.40	2.41	2.41	0.08%	1,027,819
Nov 14, 2025	2.44	2.43	2.40	2.40	2.40	-1.40%	2,982,800
Nov 13, 2025	2.47	2.49	2.42	2.44	2.44	-1.81%	3,940,619
Nov 12, 2025	2.71	2.59	2.46	2.48	2.48	-8.41%	8,522,116
Nov 11, 2025	2.70	2.74	2.68	2.71	2.71	0.52%	818,750
Nov 10, 2025	2.67	2.71	2.66	2.70	2.70	1.16%	1,692,032
Nov 7, 2025	2.73	2.73	2.66	2.67	2.67	-2.24%	896,847
Nov 6, 2025	2.71	2.74	2.70	2.73	2.73	0.63%	849,304
Nov 5, 2025	2.72	2.73	2.70	2.71	2.71	-0.11%	1,038,388
Nov 4, 2025	2.70	2.73	2.67	2.71	2.71	0.15%	1,091,663
Nov 3, 2025	2.53	2.72	2.63	2.71	2.71	7.21%	3,256,127
Oct 31, 2025	2.55	2.55	2.53	2.53	2.53	-0.79%	152,961
Oct 30, 2025	2.51	2.55	2.50	2.55	2.55	1.31%	273,983
Oct 29, 2025	2.45	2.52	2.43	2.51	2.51	2.45%	598,450
Oct 28, 2025	2.47	2.47	2.44	2.45	2.45	-0.53%	714,181