UK markets closed

A2A S.p.A. (A2A.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
1.8865+0.0265 (+1.42%)
As of 01:52PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.87851.89001.86801.88651.88655,279,768
03 May 20241.89651.91101.86001.86001.860014,322,920
02 May 20241.85851.90251.85551.88151.881518,235,720
30 Apr 20241.88001.88751.85401.85551.855512,972,657
29 Apr 20241.79851.87501.79701.87351.873528,021,595
26 Apr 20241.79501.80001.78201.79051.790511,054,186
25 Apr 20241.82451.82601.77751.79151.791513,586,580
24 Apr 20241.81001.81601.79101.81551.815515,181,281
23 Apr 20241.76001.82451.74451.81751.817555,206,674
22 Apr 20241.73451.75401.71851.75201.752015,615,210
19 Apr 20241.71201.72951.69101.72951.729514,327,222
18 Apr 20241.69951.70901.68501.70601.706018,765,448
17 Apr 20241.67051.70201.64751.69001.690014,045,548
16 Apr 20241.66101.69351.65401.67401.674012,104,324
15 Apr 20241.68701.69751.67201.68501.685010,303,468
12 Apr 20241.65651.69751.65401.68751.687520,305,271
11 Apr 20241.62501.65501.62451.64601.646014,193,377
10 Apr 20241.66101.67251.61901.62901.629015,973,112
09 Apr 20241.65201.66401.63751.65201.65208,053,279
08 Apr 20241.62001.65401.61701.65001.650010,172,514
05 Apr 20241.63051.63851.60851.61751.617512,152,508
04 Apr 20241.64401.65401.63351.65101.65109,148,538
03 Apr 20241.64801.64801.62851.64151.641511,730,997
02 Apr 20241.67451.67451.64751.64901.649014,242,929
28 Mar 20241.68001.68001.65701.67351.67359,191,911
27 Mar 20241.64001.67001.63151.67001.670011,409,479
26 Mar 20241.64051.64701.62801.63251.63258,480,811
25 Mar 20241.64001.64501.62451.63851.63858,541,256
22 Mar 20241.62101.64001.61101.63501.63509,780,156
21 Mar 20241.65301.65501.61601.61651.616512,424,581
20 Mar 20241.65301.65601.64051.64151.64157,625,573
19 Mar 20241.65151.65151.63551.64801.648012,145,559
18 Mar 20241.67501.69151.64201.65151.651512,351,862
15 Mar 20241.64201.67601.63851.67201.672034,962,656
14 Mar 20241.64351.66801.64151.64201.642016,947,176
13 Mar 20241.70151.70301.64001.64001.640032,952,439
12 Mar 20241.71001.72751.68201.68351.683523,939,915
11 Mar 20241.70001.72051.66551.68751.687534,155,393
08 Mar 20241.73701.75501.70601.75101.751014,914,615
07 Mar 20241.71301.75751.70001.73651.736517,240,053
06 Mar 20241.72501.76001.70951.74451.744520,993,072
05 Mar 20241.66351.72401.64701.72401.724027,127,835
04 Mar 20241.67701.68301.65701.66051.660510,130,460
01 Mar 20241.67501.68701.65851.67001.670013,197,304
29 Feb 20241.67651.69301.66401.68001.680012,069,229
28 Feb 20241.68201.68451.66601.68351.68359,079,276
27 Feb 20241.67501.68501.66451.67401.67407,251,561
26 Feb 20241.68851.69301.66051.66551.66559,315,813
23 Feb 20241.68801.69401.67551.68851.68857,449,877
22 Feb 20241.71301.71301.68701.69101.691011,078,165
21 Feb 20241.71351.72551.67751.70251.702516,155,274
20 Feb 20241.67801.71001.66701.70151.701515,712,004
19 Feb 20241.65301.68401.65301.67701.67708,912,913
16 Feb 20241.67201.67551.64501.65701.657010,304,291
15 Feb 20241.64001.67351.63901.66501.66509,318,447
14 Feb 20241.64301.66201.63151.63501.635010,925,191
13 Feb 20241.65351.66751.63451.63801.638016,674,053
12 Feb 20241.67351.67351.65051.65751.657511,391,807
09 Feb 20241.69351.69351.65651.66001.660017,690,765
08 Feb 20241.72501.73151.70451.70451.70456,589,104
07 Feb 20241.75201.75601.71751.72251.72258,714,541
06 Feb 20241.77251.77251.73101.74101.741010,139,722
05 Feb 20241.76001.77701.75101.75951.75956,818,579
02 Feb 20241.79751.81151.77101.77551.77557,754,146
01 Feb 20241.82251.82701.78351.78901.789012,704,220
31 Jan 20241.82401.84651.80751.84051.840519,846,033
30 Jan 20241.78751.83151.77951.82551.825515,336,155
29 Jan 20241.78951.79051.76151.78751.787510,530,383
26 Jan 20241.79251.79801.77851.78751.787512,364,739
25 Jan 20241.76751.79001.75351.78901.789013,874,951
24 Jan 20241.76651.78551.76001.77101.77109,195,011
23 Jan 20241.80801.80901.74601.75501.755020,413,068
22 Jan 20241.82951.83551.79751.80251.80257,842,534
19 Jan 20241.81701.82951.80901.82401.82405,674,060
18 Jan 20241.81401.81701.79901.80501.80505,815,680
17 Jan 20241.83001.83201.79001.80951.809510,339,973
16 Jan 20241.84451.86151.83201.83201.83208,338,160
15 Jan 20241.83401.86651.83201.85501.855023,506,994
12 Jan 20241.87551.89901.87401.89051.89055,703,668
11 Jan 20241.92251.92251.86151.86251.86256,415,248
10 Jan 20241.91351.91801.89601.91751.91756,136,339
09 Jan 20241.90751.91851.89251.91251.91255,280,174
08 Jan 20241.88601.90751.87751.90751.90756,939,661
05 Jan 20241.87151.88851.86451.88851.88855,903,894
04 Jan 20241.84401.88601.84401.88401.88407,683,125
03 Jan 20241.84501.85601.82651.84151.84156,001,049
02 Jan 20241.87101.89251.84101.84701.847013,425,771
29 Dec 20231.86551.87051.85751.85901.85904,438,655
28 Dec 20231.85551.86001.84051.85351.85355,873,762
27 Dec 20231.85951.86701.84551.85001.85004,606,847
22 Dec 20231.86201.86801.85401.85901.85905,453,032
21 Dec 20231.87901.88351.85851.86201.86207,196,952
20 Dec 20231.90551.90751.88101.88101.88107,483,598
19 Dec 20231.91001.92901.90401.91001.910021,204,644
18 Dec 20231.93951.93951.89901.90301.90308,727,308
15 Dec 20231.97651.98001.92901.93951.939517,454,422
14 Dec 20231.96501.98701.93951.97351.973515,376,848
13 Dec 20231.92051.95401.91151.94501.945013,382,631
12 Dec 20231.95951.96301.90601.91401.914017,512,857
11 Dec 20231.96151.97701.94251.94951.949511,233,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...