A2A S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.32	2.32	2.29	2.29	2.29	-1.76%	-
Mar 5, 2026	2.35	2.37	2.33	2.33	2.33	-2.55%	-
Mar 4, 2026	2.36	2.40	2.36	2.40	2.40	1.31%	-
Mar 3, 2026	2.42	2.42	2.36	2.36	2.36	-4.83%	-
Mar 2, 2026	2.44	2.50	2.44	2.48	2.48	1.31%	8,712
Feb 27, 2026	2.43	2.45	2.42	2.45	2.45	1.11%	-
Feb 26, 2026	2.42	2.43	2.42	2.43	2.43	-0.04%	-
Feb 25, 2026	2.42	2.43	2.42	2.43	2.43	0.25%	-
Feb 24, 2026	2.44	2.45	2.42	2.42	2.42	-0.17%	-
Feb 23, 2026	2.41	2.44	2.41	2.42	2.42	0.79%	-
Feb 20, 2026	2.38	2.42	2.38	2.41	2.41	2.30%	-
Feb 19, 2026	2.38	2.38	2.35	2.35	2.35	-3.84%	-
Feb 18, 2026	2.43	2.46	2.43	2.45	2.45	2.09%	-
Feb 17, 2026	2.43	2.45	2.40	2.40	2.40	-0.46%	-
Feb 16, 2026	2.43	2.43	2.41	2.41	2.41	-2.35%	-
Feb 13, 2026	2.46	2.46	2.43	2.46	2.46	-1.20%	-
Feb 12, 2026	2.60	2.60	2.49	2.49	2.49	-3.93%	-
Feb 11, 2026	2.56	2.60	2.56	2.60	2.60	2.08%	-
Feb 10, 2026	2.54	2.56	2.54	2.54	2.54	1.07%	-
Feb 9, 2026	2.53	2.53	2.52	2.52	2.52	-1.76%	-
Feb 6, 2026	2.55	2.56	2.55	2.56	2.56	1.27%	-
Feb 5, 2026	2.57	2.57	2.53	2.53	2.53	-2.88%	-
Feb 4, 2026	2.60	2.60	2.59	2.60	2.60	1.76%	-
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%	-