Skip to main content
logo
A2A S.p.A. (LON:0N54)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.726
+0.017 (0.62%)
At close: Nov 6, 2025

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252.732.732.662.672.67-2.24%896,847
Nov 6, 20252.712.742.702.732.730.63%849,304
Nov 5, 20252.722.732.702.712.71-0.11%1,038,388
Nov 4, 20252.702.732.672.712.710.15%1,091,663
Nov 3, 20252.532.722.632.712.717.21%3,256,127
Oct 31, 20252.552.552.532.532.53-0.79%152,961
Oct 30, 20252.512.552.502.552.551.31%273,983
Oct 29, 20252.452.522.432.512.512.45%598,450
Oct 28, 20252.472.472.442.452.45-0.53%714,181
Oct 27, 20252.442.482.452.472.470.61%302,182
Oct 24, 20252.442.452.412.452.450.49%339,165
Oct 23, 20252.382.442.372.442.443.13%416,237
Oct 22, 20252.372.402.362.372.370.08%343,133
Oct 21, 20252.332.382.332.362.361.42%286,324
Oct 20, 20252.322.352.322.332.330.39%603,037
Oct 17, 20252.332.342.302.322.32-0.60%308,396
Oct 16, 20252.282.342.272.342.342.64%270,551
Oct 15, 20252.282.282.252.282.280.04%5,859,946
Oct 14, 20252.252.292.252.272.271.43%346,442
Oct 13, 20252.272.272.242.242.24-0.80%84,599
Oct 10, 20252.272.282.262.262.26-0.22%47,108
Oct 9, 20252.252.282.252.272.270.71%151,184
Oct 8, 20252.232.262.232.252.251.08%158,223
Oct 7, 20252.242.252.222.232.23-0.54%271,808
Oct 6, 20252.232.242.212.242.24-198,935
Oct 3, 20252.212.242.212.242.240.99%130,130
Oct 2, 20252.232.232.202.222.22-0.54%137,310
Oct 1, 20252.232.232.202.232.231.74%92,088
Sep 30, 20252.182.232.182.192.190.69%500,991
Sep 29, 20252.182.182.162.172.17-0.18%71,651
Sep 26, 20252.162.182.162.182.180.83%216,198
Sep 25, 20252.182.182.162.162.16-1.19%104,393
Sep 24, 20252.152.192.152.192.191.67%197,573
Sep 23, 20252.142.172.152.152.150.42%652,907
Sep 22, 20252.132.162.132.142.140.42%452,104
Sep 19, 20252.122.142.112.132.130.71%271,270
Sep 18, 20252.142.132.112.122.12-0.61%255,409
Sep 17, 20252.142.142.122.132.13-0.84%202,404
Sep 16, 20252.172.182.152.152.15-1.20%301,231
Sep 15, 20252.162.182.152.172.170.51%332,176
Sep 12, 20252.142.172.142.162.161.45%424,008
Sep 11, 20252.112.152.122.132.130.85%344,265
Sep 10, 20252.112.122.102.112.110.09%275,218
Sep 9, 20252.102.112.102.112.110.14%130,202
Sep 8, 20252.132.132.112.112.11-0.85%157,427
Sep 5, 20252.122.132.112.132.130.52%341,363
Sep 4, 20252.102.132.102.122.120.76%486,045
Sep 3, 20252.112.122.072.102.10-0.76%1,032,604
Sep 2, 20252.142.132.102.122.12-0.84%1,008,805
Sep 1, 20252.152.162.132.132.13-0.74%364,975