UK markets close in 8 hours 16 minutes

ACEA S.p.A. (ACE.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
16.03-0.26 (-1.60%)
As of 05:35PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.3116.3615.9016.0316.03115,239
24 Apr 202416.0016.2915.8716.2916.29159,827
23 Apr 202415.7215.9815.7115.9815.9880,259
22 Apr 202415.7915.9115.6115.8115.81108,387
19 Apr 202415.4615.6615.2615.6415.64117,943
18 Apr 202415.3715.5015.2315.5015.50104,750
17 Apr 202415.3815.5015.2415.3315.3382,908
16 Apr 202415.6515.7115.2815.4115.41162,327
15 Apr 202415.6915.9015.6915.8215.82183,293
12 Apr 202415.7015.8915.6515.6915.69118,978
11 Apr 202415.6715.8615.4715.6515.65208,922
10 Apr 202416.3816.3815.6615.6615.66218,932
09 Apr 202416.3816.5116.2516.3716.37110,414
08 Apr 202416.4016.5715.7816.4416.44179,187
05 Apr 202416.3116.4616.2516.3016.30138,882
04 Apr 202416.3116.3716.2316.3716.37118,866
03 Apr 202416.1816.3116.0716.2416.24102,909
02 Apr 202416.3716.5016.1116.1116.11213,340
28 Mar 202416.2316.4216.1116.4216.42183,725
27 Mar 202416.0016.2315.8516.2016.20189,760
26 Mar 202415.8616.0015.7515.8815.88103,478
25 Mar 202415.7415.8515.6915.7915.79123,144
22 Mar 202415.7815.8515.6715.7215.72149,332
21 Mar 202415.9416.0015.7215.7215.72185,050
20 Mar 202415.5115.8515.3315.8515.85162,694
19 Mar 202415.5315.5315.3015.4415.4482,786
18 Mar 202415.5415.6715.4315.4915.49122,225
15 Mar 202415.3015.5515.1815.4615.46292,250
14 Mar 202415.6015.6915.3215.3715.37353,553
13 Mar 202415.7115.8315.5115.5715.57259,099
12 Mar 202416.2116.3115.6615.7015.70489,606
11 Mar 202414.7415.7314.7415.7215.72470,803
08 Mar 202414.7314.9414.5814.9414.94271,023
07 Mar 202414.6614.8014.4214.7014.70384,192
06 Mar 202414.6814.7014.0314.3514.35706,660
05 Mar 202413.9414.5013.8614.4514.45289,916
04 Mar 202413.8113.9513.6513.8513.85187,300
01 Mar 202413.8313.8413.6613.7513.7549,058
29 Feb 202413.7713.8513.6813.7413.74100,992
28 Feb 202413.7313.7513.6313.6713.6760,183
27 Feb 202413.5013.7413.4613.7213.72111,689
26 Feb 202413.7513.8013.5013.5513.55111,739
23 Feb 202413.6213.7813.5913.6913.6971,575
22 Feb 202413.8413.8813.6613.6613.6685,055
21 Feb 202413.7413.8613.6613.8113.8184,338
20 Feb 202413.7813.8213.6613.8113.81129,562
19 Feb 202413.8213.9713.7413.7813.78171,276
16 Feb 202413.9013.9913.7813.9013.9074,900
15 Feb 202413.8513.9813.8213.9113.9163,520
14 Feb 202413.9614.0613.8413.8813.8848,583
13 Feb 202413.8914.0413.8213.9313.93289,117
12 Feb 202413.6613.9713.6513.9213.92122,104
09 Feb 202414.0514.0513.5113.5613.56208,811
08 Feb 202414.0414.2713.9414.0214.02140,442
07 Feb 202414.2614.3014.0914.1114.11103,756
06 Feb 202414.2814.3714.1814.1914.19125,005
05 Feb 202414.2914.3814.1414.3214.32126,365
02 Feb 202414.3014.6514.2914.2914.29182,333
01 Feb 202414.7014.7414.3014.3014.30163,136
31 Jan 202414.3214.7314.3214.6214.62159,163
30 Jan 202414.4514.4814.3214.3814.3879,546
29 Jan 202414.4014.5014.2814.4814.4898,342
26 Jan 202414.2114.4614.1514.4614.46125,150
25 Jan 202414.0914.2714.0114.2514.25127,013
24 Jan 202414.0814.3214.0414.2014.20192,034
23 Jan 202414.0714.1113.8714.0714.07171,539
22 Jan 202413.9814.0413.9013.9913.99117,479
19 Jan 202413.9214.0213.8713.9013.9065,097
18 Jan 202413.9014.0713.8313.8513.85127,134
17 Jan 202413.9614.1013.8013.8313.8396,234
16 Jan 202413.8014.1313.8014.1314.13189,188
15 Jan 202413.8413.9413.8113.9313.9378,898
12 Jan 202413.7814.0113.7813.9213.92131,489
11 Jan 202414.0214.0413.7513.7913.79102,626
10 Jan 202414.1014.1813.9113.9913.9998,711
09 Jan 202413.8514.1813.7714.1814.18245,184
08 Jan 202414.0014.0013.7413.8313.8393,191
05 Jan 202413.9814.0513.7513.8913.89131,340
04 Jan 202413.9214.1413.8514.1414.14175,525
03 Jan 202413.7613.9713.7313.9213.92203,576
02 Jan 202413.9114.0513.7513.8113.81237,043
29 Dec 202313.5513.9313.5513.8313.83240,155
28 Dec 202313.4813.6413.4813.5713.57105,169
27 Dec 202313.3013.6013.3013.5113.5186,521
22 Dec 202313.4713.5313.3613.3913.3971,393
21 Dec 202313.4613.5013.3813.4713.4768,119
20 Dec 202313.5513.6913.4313.4613.4696,106
19 Dec 202313.4513.7313.4513.6213.62177,965
18 Dec 202313.6613.7113.3513.4413.44179,326
15 Dec 202313.7813.9613.6613.8313.83361,415
14 Dec 202313.3513.9113.2813.8013.80824,065
13 Dec 202313.1713.3313.0513.3313.33211,362
12 Dec 202313.1313.2413.0713.1113.11130,523
11 Dec 202313.2113.2113.0313.1713.17162,308
08 Dec 202313.2413.2413.0613.2313.2399,816
07 Dec 202312.9113.2112.8713.2113.21236,502
06 Dec 202312.7212.9712.7212.9612.96226,563
05 Dec 202312.9012.9812.6612.7512.75188,934
04 Dec 202312.3912.9512.2012.8812.88396,785
01 Dec 202312.5712.5712.4112.4412.44153,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...