A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.56	2.56	2.55	2.56	2.56	0.16%	-
Feb 2, 2026	2.55	2.56	2.55	2.56	2.56	0.43%	-
Jan 30, 2026	2.54	2.55	2.54	2.54	2.54	-0.47%	-
Jan 29, 2026	2.53	2.56	2.53	2.56	2.56	1.67%	-
Jan 28, 2026	2.51	2.51	2.51	2.51	2.51	0.16%	-
Jan 27, 2026	2.49	2.51	2.49	2.51	2.51	0.28%	-
Jan 26, 2026	2.50	2.50	2.48	2.50	2.50	0.89%	-
Jan 23, 2026	2.47	2.48	2.47	2.48	2.48	-0.68%	-
Jan 22, 2026	2.46	2.50	2.46	2.50	2.50	2.29%	-
Jan 21, 2026	2.44	2.45	2.44	2.44	2.44	-0.45%	-
Jan 20, 2026	2.46	2.46	2.45	2.45	2.45	-1.01%	-
Jan 19, 2026	2.49	2.49	2.47	2.48	2.48	0.28%	-
Jan 16, 2026	2.47	2.49	2.47	2.47	2.47	-0.04%	-
Jan 15, 2026	2.41	2.47	2.41	2.47	2.47	2.40%	-
Jan 14, 2026	2.38	2.41	2.38	2.41	2.41	1.64%	-
Jan 13, 2026	2.41	2.41	2.38	2.38	2.38	-0.79%	-
Jan 12, 2026	2.38	2.39	2.38	2.39	2.39	0.76%	-
Jan 9, 2026	2.42	2.42	2.38	2.38	2.38	-1.45%	-
Jan 8, 2026	2.41	2.41	2.40	2.41	2.41	0.79%	-
Jan 7, 2026	2.35	2.39	2.35	2.39	2.39	3.10%	-
Jan 6, 2026	2.31	2.32	2.31	2.32	2.32	-0.09%	-
Jan 5, 2026	2.33	2.33	2.32	2.32	2.32	-	-
Jan 2, 2026	2.32	2.32	2.31	2.32	2.32	1.18%	-
Dec 30, 2025	2.29	2.30	2.29	2.30	2.30	-0.04%	-
Dec 29, 2025	2.29	2.30	2.29	2.30	2.30	0.44%	-
Dec 23, 2025	2.29	2.29	2.28	2.29	2.29	1.02%	-
Dec 22, 2025	2.28	2.28	2.26	2.26	2.26	-0.96%	-
Dec 19, 2025	2.28	2.29	2.28	2.29	2.29	0.22%	-
Dec 18, 2025	2.26	2.28	2.26	2.28	2.28	0.31%	-
Dec 17, 2025	2.27	2.27	2.27	2.27	2.27	-0.57%	-
Dec 16, 2025	2.30	2.30	2.28	2.29	2.29	-0.48%	-
Dec 15, 2025	2.30	2.30	2.29	2.30	2.30	0.44%	-
Dec 12, 2025	2.28	2.29	2.27	2.29	2.29	1.28%	-
Dec 11, 2025	2.27	2.27	2.26	2.26	2.26	-0.57%	-
Dec 10, 2025	2.27	2.27	2.26	2.27	2.27	-1.26%	-
Dec 9, 2025	2.28	2.30	2.28	2.30	2.30	0.44%	-
Dec 8, 2025	2.29	2.30	2.29	2.29	2.29	-0.04%	-
Dec 5, 2025	2.29	2.29	2.28	2.29	2.29	0.88%	-
Dec 4, 2025	2.31	2.31	2.27	2.27	2.27	-2.07%	-
Dec 3, 2025	2.33	2.33	2.32	2.32	2.32	-0.90%	-
Dec 2, 2025	2.34	2.34	2.34	2.34	2.34	-0.17%	-
Dec 1, 2025	2.36	2.36	2.34	2.34	2.34	-0.42%	-
Nov 28, 2025	2.35	2.36	2.35	2.35	2.35	0.30%	-
Nov 27, 2025	2.34	2.35	2.34	2.35	2.35	1.25%	-
Nov 26, 2025	2.32	2.32	2.31	2.32	2.32	0.30%	-
Nov 25, 2025	2.32	2.33	2.31	2.31	2.31	-1.03%	-
Nov 24, 2025	2.36	2.36	2.34	2.34	2.34	-1.06%	-
Nov 21, 2025	2.38	2.38	2.35	2.36	2.36	-1.46%	-
Nov 20, 2025	2.38	2.42	2.38	2.40	2.40	0.93%	-
Nov 19, 2025	2.37	2.38	2.37	2.37	2.37	0.04%	-