Skip to main content
logo
A2A S.p.A. (VIE:A2A)
Austria flag Austria · Delayed Price · Currency is EUR
2.288
+0.017 (0.75%)
Last updated: Dec 5, 2025, 1:00 PM CET

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.312.312.272.272.27-2.07%-
Dec 3, 20252.332.332.322.322.32-0.90%-
Dec 2, 20252.342.342.342.342.34-0.17%-
Dec 1, 20252.362.362.342.342.34-0.42%-
Nov 28, 20252.352.362.352.352.350.30%-
Nov 27, 20252.342.352.342.352.351.25%-
Nov 26, 20252.322.322.312.322.320.30%-
Nov 25, 20252.322.332.312.312.31-1.03%-
Nov 24, 20252.362.362.342.342.34-1.06%-
Nov 21, 20252.382.382.352.362.36-1.46%-
Nov 20, 20252.382.422.382.402.400.93%-
Nov 19, 20252.372.382.372.372.370.04%-
Nov 18, 20252.392.392.372.372.37-1.74%-
Nov 17, 20252.432.432.412.412.410.25%-
Nov 14, 20252.432.432.412.412.41-1.87%-
Nov 13, 20252.472.472.432.452.45-1.84%-
Nov 12, 20252.532.532.502.502.50-7.54%-
Nov 11, 20252.722.732.702.702.700.33%4,615
Nov 10, 20252.672.702.672.702.700.97%-
Nov 7, 20252.762.762.672.672.67-2.27%-
Nov 6, 20252.722.732.722.732.730.74%-
Nov 5, 20252.722.722.712.712.71-0.18%-
Nov 4, 20252.692.722.682.722.720.89%-
Nov 3, 20252.682.692.682.692.696.32%-
Oct 31, 20252.552.552.532.532.530.28%-
Oct 30, 20252.512.532.512.532.530.68%-
Oct 29, 20252.442.512.442.512.512.08%-
Oct 28, 20252.472.472.442.462.46-0.81%-
Oct 27, 20252.442.482.442.482.481.56%-
Oct 24, 20252.452.452.422.442.440.87%-
Oct 23, 20252.392.422.392.422.422.37%-
Oct 22, 20252.392.392.362.362.36-0.51%-
Oct 21, 20252.352.372.352.372.371.19%-
Oct 20, 20252.352.352.342.352.350.86%-
Oct 17, 20252.362.362.312.332.331.13%-
Oct 16, 20252.282.302.282.302.301.77%-
Oct 15, 20252.282.282.252.262.26-1.22%-
Oct 14, 20252.262.292.262.292.291.69%4,615
Oct 13, 20252.262.272.252.252.25-1.19%-
Oct 10, 20252.282.282.272.282.28-0.04%-
Oct 9, 20252.262.282.262.282.281.20%-
Oct 8, 20252.242.252.232.252.251.26%-
Oct 7, 20252.252.252.222.222.22--
Oct 6, 20252.232.232.222.222.220.05%-
Oct 3, 20252.222.232.222.222.220.91%-
Oct 2, 20252.212.212.202.202.20-0.59%-
Oct 1, 20252.232.232.212.222.220.54%-
Sep 30, 20252.192.202.182.202.201.66%-
Sep 29, 20252.182.182.162.172.17-0.41%-
Sep 26, 20252.172.182.162.182.18-0.27%-