UK markets closed

A2A S.p.A. (0N54.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1.7935+0.0135 (+0.76%)
At close: 04:24PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.79251.79601.78501.79351.793571,522
25 Apr 20241.80681.82301.78551.78001.7800404,272
24 Apr 20241.81101.81451.79201.81051.8105707,917
23 Apr 20241.75201.82251.74451.79451.7945765,459
22 Apr 20241.73001.75101.72101.73251.7325141,167
19 Apr 20241.70531.72921.69051.70401.7040463,785
18 Apr 20241.68731.70701.68801.69001.6900256,158
17 Apr 20241.67671.70051.64801.70151.70151,291,619
16 Apr 20241.68251.69101.65401.66781.6678692,108
15 Apr 20241.69251.69651.67101.69151.6915369,162
12 Apr 20241.65521.69401.66001.69681.6968395,757
11 Apr 20241.62631.65551.62401.62831.6283340,499
10 Apr 20241.66201.67501.62501.63451.6345396,304
09 Apr 20241.65101.66201.64051.64351.6435131,026
08 Apr 20241.61721.65301.61801.62251.62252,193,677
05 Apr 20241.65251.63701.60951.63451.6345903,739
04 Apr 20241.64251.65401.63351.64151.6415221,592
03 Apr 20241.64731.64651.62901.63821.6382283,401
02 Apr 20241.66881.67301.64801.66151.6615876,898
28 Mar 20241.67671.67951.65801.66521.66521,261,416
27 Mar 20241.63521.66751.63351.63671.6367305,861
26 Mar 20241.63931.64601.63151.63671.6367158,852
25 Mar 20241.63871.64501.62401.63451.6345842,655
22 Mar 20241.61781.64001.61101.61681.61681,026,606
21 Mar 20241.64451.65501.61601.62151.62151,308,445
20 Mar 20241.65521.65651.64051.64731.6473867,226
19 Mar 20241.65051.65201.63551.64671.64671,299,734
18 Mar 20241.67351.69001.64301.66521.66521,760,992
15 Mar 20241.64451.67601.63701.64821.64821,563,535
14 Mar 20241.64581.66851.64151.65581.65582,427,717
13 Mar 20241.68251.70351.64001.65631.656312,002,891
12 Mar 20241.71621.72651.68321.70351.70353,803,815
11 Mar 20241.70531.72001.66351.71881.71884,475,251
08 Mar 20241.73831.75351.71001.75251.75252,051,535
07 Mar 20241.75001.75501.70001.72101.72102,335,395
06 Mar 20241.71721.76001.70751.72871.72872,885,076
05 Mar 20241.66251.72401.64701.69201.69204,691,633
04 Mar 20241.68001.68401.65651.68101.68102,237,602
01 Mar 20241.67881.68551.65801.67881.67882,201,599
29 Feb 20241.67881.69201.66501.66821.66823,467,161
28 Feb 20241.67731.68501.66651.67821.67821,000,081
27 Feb 20241.67531.68501.66501.68001.68001,674,150
26 Feb 20241.69201.69251.66051.68531.68531,563,841
23 Feb 20241.69251.69401.67551.68731.68731,510,842
22 Feb 20241.70881.71351.68701.70681.70681,745,624
21 Feb 20241.69531.72551.67701.70531.70532,467,431
20 Feb 20241.67671.70801.66701.67671.67676,070,339
19 Feb 20241.65521.68351.65351.66931.66931,466,464
16 Feb 20241.66731.67501.64551.66821.66821,093,022
15 Feb 20241.63521.67351.63701.64151.64151,569,358
14 Feb 20241.65201.66051.63151.65521.65521,470,355
13 Feb 20241.65401.66751.63451.65521.65521,981,377
12 Feb 20241.66201.67351.65051.66621.66621,636,635
09 Feb 20241.71921.69351.65651.67201.67204,355,343
08 Feb 20241.72531.73151.70451.73201.73201,082,350
07 Feb 20241.75521.75751.71701.74351.74351,023,894
06 Feb 20241.76051.77101.73101.76251.7625912,359
05 Feb 20241.76721.77551.75101.77151.77151,287,221
02 Feb 20241.78621.81151.77101.79151.79151,089,806
01 Feb 20241.82051.82751.78351.81921.81921,456,971
31 Jan 20241.82251.84651.80751.84451.84451,046,545
30 Jan 20241.78881.83101.77951.81881.81882,780,040
29 Jan 20241.79301.79051.76151.78621.78621,066,514
26 Jan 20241.79001.79801.77901.78781.7878434,824
25 Jan 20241.77101.78851.75701.75821.7582469,585
24 Jan 20241.76251.78551.76301.76671.7667672,893
23 Jan 20241.80531.80751.74601.76151.76151,020,597
22 Jan 20241.83201.83601.79801.79731.79731,233,915
19 Jan 20241.80921.82851.81001.81531.8153264,972
18 Jan 20241.80731.81751.80201.80401.8040367,621
17 Jan 20241.84001.83201.78951.82351.82351,168,087
16 Jan 20241.85151.86001.83601.84631.8463530,546
15 Jan 20241.83451.89701.83251.85531.8553839,796
12 Jan 20241.86571.89901.87401.88001.8800468,244
11 Jan 20241.91351.92251.86101.87871.87871,217,554
10 Jan 20241.90971.91601.89651.90601.9060193,325
09 Jan 20241.90501.91701.89251.90201.9020345,904
08 Jan 20241.88931.90761.88051.89051.8905999,165
05 Jan 20241.88401.88851.86551.86721.86721,259,785
04 Jan 20241.83301.88551.84701.85201.8520494,390
03 Jan 20241.85351.85451.82701.85151.8515520,528
02 Jan 20241.87301.89201.84201.84351.84353,679,556
29 Dec 20231.85631.87001.85451.86001.8600714,730
28 Dec 20231.85001.86051.84101.85201.8520385,211
27 Dec 20231.85451.86401.84501.85451.8545617,707
22 Dec 20231.86521.87831.85401.85721.8572470,065
21 Dec 20231.89581.88501.85851.88101.8810832,282
20 Dec 20231.90501.90701.88101.89451.8945871,747
19 Dec 20231.90881.92801.90401.91381.9138416,378
18 Dec 20231.93531.93951.89851.92881.92881,052,873
15 Dec 20231.97451.97901.93001.95921.95921,564,922
14 Dec 20231.95071.98551.94101.97551.97551,142,859
13 Dec 20231.92001.95401.91101.91751.9175971,419
12 Dec 20231.95181.96101.90601.90781.90782,580,936
11 Dec 20231.96001.97651.94301.96501.9650498,607
08 Dec 20231.96331.96551.93401.94571.9457376,270
07 Dec 20231.94601.97751.94851.94901.9490569,940
06 Dec 20231.96001.97301.93201.95451.95451,526,971
05 Dec 20231.95051.96801.94801.95751.9575692,512
04 Dec 20231.97181.97801.94401.97531.9753732,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...