UK markets close in 6 hours 35 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.2100+0.0010 (+0.08%)
As of 08:01AM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241.90781.92251.89801.91501.9150348,495
08 May 20241.89821.91151.88851.91151.9115555,295
07 May 20241.88051.90651.87701.89551.8955181,360
03 May 20241.88821.90601.86151.89351.8935159,105
02 May 20241.85921.90151.85601.88801.8880283,456
01 May 20241.87831.87831.87831.87831.8783-
30 Apr 20241.88001.88701.85401.85551.8555526,387
29 Apr 20241.79051.87501.79701.86781.86781,991,277
26 Apr 20241.80531.79601.78501.79151.791571,522
25 Apr 20241.80681.82301.78551.79151.7915404,273
24 Apr 20241.81101.81451.79201.80151.8015707,918
23 Apr 20241.75201.82251.74451.81401.8140765,460
22 Apr 20241.73001.75101.72101.75001.7500141,167
19 Apr 20241.70531.72921.69051.72921.7292463,785
18 Apr 20241.68731.70701.68801.70651.7065256,158
17 Apr 20241.67671.70051.64801.68451.68451,291,619
16 Apr 20241.68251.69101.65401.66761.6676692,108
15 Apr 20241.69251.69651.67101.68501.6850369,163
12 Apr 20241.65521.69401.66001.68551.6855395,758
11 Apr 20241.62631.65551.62401.63481.6348340,500
10 Apr 20241.66201.67501.62501.62751.6275396,305
09 Apr 20241.65101.66201.64051.64901.6490131,027
08 Apr 20241.61721.65301.61801.64751.64752,193,677
05 Apr 20241.65251.63701.60951.61751.6175903,739
04 Apr 20241.64251.65401.63351.65101.6510221,592
03 Apr 20241.64731.64651.62901.63701.6370283,401
02 Apr 20241.66881.67301.64801.65581.6558876,898
28 Mar 20241.67671.67951.65801.67131.67131,261,416
27 Mar 20241.63521.66751.63351.66751.6675305,861
26 Mar 20241.63931.64601.63151.63481.6348158,853
25 Mar 20241.63871.64501.62401.63591.6359842,655
22 Mar 20241.61781.64001.61101.63101.63101,026,606
21 Mar 20241.64451.65501.61601.61651.61651,308,445
20 Mar 20241.65521.65651.64051.64201.6420867,226
19 Mar 20241.65051.65201.63551.64601.64601,299,734
18 Mar 20241.67351.69001.64301.65201.65201,760,993
15 Mar 20241.64451.67601.63701.67171.67171,376,335
14 Mar 20241.64581.66851.64151.64351.64352,427,717
13 Mar 20241.68251.70351.64001.64021.640212,002,890
12 Mar 20241.71621.72651.68321.68321.68323,794,140
11 Mar 20241.70531.72001.66351.68731.68734,475,252
08 Mar 20241.73831.75351.71001.72851.72851,913,673
07 Mar 20241.75001.75501.70001.73621.73622,335,396
06 Mar 20241.71721.76001.70751.74401.74402,885,077
05 Mar 20241.66251.72401.64701.72201.72204,691,634
04 Mar 20241.68001.68401.65651.65951.65952,237,602
01 Mar 20241.67881.68551.65801.66801.66802,201,599
29 Feb 20241.67881.69201.66501.68031.68033,467,162
28 Feb 20241.67731.68501.66651.68351.68351,000,082
27 Feb 20241.67531.68501.66501.67401.67401,674,150
26 Feb 20241.69201.69251.66051.66301.66301,563,842
23 Feb 20241.69251.69401.67551.68851.68851,510,842
22 Feb 20241.70881.71351.68701.70251.70251,745,624
21 Feb 20241.69531.72551.67701.70161.70162,467,432
20 Feb 20241.67671.70801.66701.69731.69736,070,339
19 Feb 20241.65521.68351.65351.67101.67101,466,465
16 Feb 20241.66731.67501.64551.65561.65561,093,023
15 Feb 20241.63521.67351.63701.66001.66001,569,358
14 Feb 20241.65201.66051.63151.64611.64611,470,356
13 Feb 20241.65401.66751.63451.64781.64781,981,378
12 Feb 20241.66201.67351.65051.65631.65631,636,635
09 Feb 20241.71921.69351.65651.66931.66934,355,344
08 Feb 20241.72531.73151.70451.71441.71441,082,351
07 Feb 20241.75521.75751.71701.72251.72251,023,894
06 Feb 20241.76051.77101.73101.74101.7410912,359
05 Feb 20241.76721.77551.75101.75951.75951,287,221
02 Feb 20241.78621.81151.77101.77501.77501,089,790
01 Feb 20241.82051.82751.78351.78721.78721,139,305
31 Jan 20241.82251.84651.80751.83231.83231,046,545
30 Jan 20241.78881.83101.77951.82431.82432,780,041
29 Jan 20241.79301.79051.76151.77611.77611,066,514
26 Jan 20241.79001.79801.77901.78871.7887434,824
25 Jan 20241.77101.78851.75701.78601.7860469,585
24 Jan 2024------
23 Jan 2024------
22 Jan 20241.83201.83601.79801.80601.80601,233,916
19 Jan 20241.80921.82851.81001.82701.8270264,972
18 Jan 20241.80731.81751.80201.81051.8105367,621
17 Jan 20241.84001.83201.78951.80611.80611,168,088
16 Jan 20241.85151.86001.83601.84801.8480530,546
15 Jan 20241.88521.89701.83251.85451.8545839,796
12 Jan 20241.86571.89901.87401.89251.8925468,245
11 Jan 20241.91351.92251.86101.87621.87621,217,554
10 Jan 20241.90971.91601.89651.91401.9140193,326
09 Jan 20241.90501.91701.89251.91251.9125345,905
08 Jan 20241.88931.90761.88051.90761.9076999,166
05 Jan 20241.88401.88851.86551.88821.88821,259,785
04 Jan 20241.83301.88551.84701.87281.8728494,391
03 Jan 20241.85351.85451.82701.84131.8413520,529
02 Jan 20241.87301.89201.84201.84491.84493,679,556
29 Dec 20231.85631.87001.85451.85951.8595714,730
28 Dec 20231.85001.86051.84101.85101.8510385,212
27 Dec 20231.85451.86401.84501.85101.8510617,708
22 Dec 20231.86521.87831.85401.85901.8590470,065
21 Dec 20231.89581.88501.85851.86651.8665832,283
20 Dec 20231.90501.90701.88101.88101.8810871,747
19 Dec 20231.90881.92801.90401.90701.9070416,378
18 Dec 20231.93531.93951.89851.91961.91961,052,874
15 Dec 20231.97451.97901.93001.93391.93391,564,923
14 Dec 20231.95071.98551.94101.96801.96801,142,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...