A2A.MI: A2A S.p.A. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.2307

CLOSE 2.2383

Low

LOW 1.7

High

HIGH 4.27

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	2.14	2.33	2.06	2.33
01/05/1999	2.4	2.53	2.21	2.28
01/07/1999	2.33	2.35	1.95	2.06
01/08/1999	2	2.06	1.82	2
01/11/1999	1.99	2	1.89	1.96
01/12/1999	1.94	2.01	1.9	2
01/13/1999	1.99	2.12	1.92	2.07
01/14/1999	2.17	2.22	2.06	2.15
01/15/1999	2.08	2.29	2.08	2.25
01/18/1999	2.3	2.3	2.15	2.21
01/19/1999	2.19	2.2	2.06	2.11
01/20/1999	2.12	2.15	2.1	2.13
01/21/1999	2.1	2.12	2.06	2.1
01/22/1999	2.06	2.1	2.03	2.04
01/25/1999	2	2.24	2	2.2
01/26/1999	2.19	2.2	2.12	2.13
01/27/1999	2.17	2.18	2.05	2.11
01/28/1999	2.06	2.16	2.05	2.14
01/29/1999	2.18	2.33	2.17	2.3
02/01/1999	2.39	2.41	2.35	2.37
02/02/1999	2.33	2.34	2.23	2.25
02/03/1999	2.25	2.32	2.24	2.3
02/04/1999	2.33	2.33	2.19	2.19
02/05/1999	2.19	2.26	2.18	2.22
02/08/1999	2.18	2.23	2.01	2.05
02/09/1999	2.08	2.09	1.88	2
02/10/1999	2.01	2.09	1.98	2.08
02/11/1999	2.13	2.14	2.05	2.07
02/12/1999	2.13	2.14	2	2.01
02/15/1999	2.04	2.06	2.01	2.06
02/16/1999	2.09	2.1	2.02	2.02
02/17/1999	2.02	2.03	1.98	1.98
02/18/1999	2.02	2.04	1.96	1.96
02/19/1999	2.01	2.05	1.99	2.02
02/22/1999	2.08	2.12	2.07	2.09
02/23/1999	2.1	2.29	2.1	2.28
02/24/1999	2.23	2.35	2.14	2.35
02/25/1999	2.24	2.25	2.14	2.15
02/26/1999	2.17	2.19	2.1	2.11
03/01/1999	2.18	2.19	2.11	2.11
03/02/1999	2.16	2.16	2.11	2.13
03/03/1999	2.14	2.18	2.12	2.17
03/04/1999	2.16	2.17	2.1	2.17
03/05/1999	2.18	2.21	2.1	2.11
03/08/1999	2.15	2.18	2.14	2.18
03/09/1999	2.18	2.19	2.15	2.15
03/10/1999	2.16	2.16	2.11	2.13
03/11/1999	2.13	2.19	2.12	2.17
03/12/1999	2.19	2.2	2.16	2.18
03/15/1999	2.19	2.19	2.16	2.18
03/16/1999	2.18	2.19	2.14	2.17
03/17/1999	2.17	2.19	2.14	2.19
03/18/1999	2.17	2.19	2.15	2.19
03/19/1999	2.21	2.22	2.17	2.2
03/22/1999	2.24	2.28	2.19	2.28
03/23/1999	2.25	2.27	2.21	2.21
03/24/1999	2.16	2.17	2.1	2.14
03/25/1999	2.12	2.17	2.09	2.16
03/26/1999	2.16	2.18	2.15	2.15
03/29/1999	2.17	2.2	2.16	2.19
03/30/1999	2.21	2.21	2.13	2.14
03/31/1999	2.15	2.18	2.14	2.16
04/01/1999	2.13	2.16	2.13	2.13
04/06/1999	2.16	2.19	2.16	2.19
04/07/1999	2.18	2.19	2.17	2.18
04/08/1999	2.19	2.19	2.14	2.14
04/09/1999	2.17	2.18	2.13	2.15
04/12/1999	2.14	2.15	2.11	2.13
04/13/1999	2.14	2.15	2.11	2.13
04/14/1999	2.13	2.15	2.13	2.15
04/15/1999	2.15	2.15	2.12	2.13
04/16/1999	2.14	2.14	2.07	2.07
04/19/1999	2.09	2.11	2.03	2.07
04/20/1999	2.07	2.07	2.01	2.04
04/21/1999	2.05	2.06	2.01	2.04
04/22/1999	2.05	2.05	2	2.02
04/23/1999	2.02	2.03	1.97	2.02
04/26/1999	2.03	2.06	2.02	2.04
04/27/1999	2.05	2.08	2.04	2.07
04/28/1999	2.09	2.09	2.05	2.07
04/29/1999	2.07	2.08	2.02	2.02
04/30/1999	2.06	2.08	2.03	2.08
05/03/1999	2.07	2.08	2.06	2.06
05/04/1999	2.08	2.09	2.06	2.06
05/05/1999	2.06	2.08	2.06	2.08
05/06/1999	2.08	2.09	2.03	2.04
05/07/1999	2.04	2.08	2.03	2.07
05/10/1999	2.08	2.08	2.03	2.08
05/11/1999	2.06	2.08	2.04	2.05
05/12/1999	2.05	2.06	1.98	2
05/13/1999	2	2.01	1.97	1.97
05/14/1999	1.99	2	1.93	1.94
05/17/1999	1.93	1.93	1.88	1.9
05/18/1999	1.9	1.92	1.85	1.85
05/19/1999	1.9	1.95	1.86	1.95
05/20/1999	1.98	2.02	1.97	2
05/21/1999	2.01	2.02	1.93	2
05/24/1999	2	2.02	1.95	1.98
05/25/1999	1.99	1.99	1.96	1.99
05/26/1999	1.99	2.01	1.98	2
05/27/1999	2.01	2.02	1.96	1.96
05/28/1999	1.95	1.98	1.95	1.97
05/31/1999	1.97	1.98	1.95	1.98
06/01/1999	1.98	1.98	1.91	1.92
06/02/1999	1.92	1.94	1.89	1.92
06/03/1999	1.89	1.96	1.89	1.93
06/04/1999	1.96	1.98	1.92	1.98
06/07/1999	1.95	1.99	1.95	1.99
06/08/1999	1.98	2	1.97	1.97
06/09/1999	1.97	1.99	1.94	1.95
06/10/1999	1.95	1.96	1.92	1.94
06/11/1999	1.92	1.94	1.9	1.92
06/14/1999	1.9	1.93	1.89	1.91
06/15/1999	1.9	1.91	1.86	1.87
06/16/1999	1.87	1.9	1.87	1.89
06/17/1999	1.91	1.91	1.87	1.89
06/18/1999	1.88	1.94	1.88	1.94
06/21/1999	1.9	1.91	1.87	1.88
06/22/1999	1.87	1.88	1.86	1.88
06/23/1999	1.87	1.88	1.86	1.87
06/24/1999	1.87	1.87	1.85	1.86
06/25/1999	1.86	1.86	1.8	1.82
06/28/1999	1.81	1.83	1.78	1.78
06/29/1999	1.8	1.8	1.75	1.76
06/30/1999	1.77	1.77	1.73	1.73
07/01/1999	1.75	1.76	1.73	1.73
07/02/1999	1.75	1.75	1.7	1.75
07/05/1999	1.77	1.86	1.76	1.86
07/06/1999	1.86	1.94	1.86	1.94
07/07/1999	1.95	1.95	1.88	1.91
07/08/1999	1.93	1.94	1.86	1.9
07/09/1999	1.89	1.92	1.89	1.92
07/12/1999	1.94	1.94	1.92	1.94
07/13/1999	1.9	1.91	1.87	1.88
07/14/1999	1.9	1.9	1.87	1.89
07/15/1999	1.89	1.9	1.87	1.9
07/16/1999	1.87	1.91	1.85	1.89
07/19/1999	1.87	1.9	1.85	1.86
07/20/1999	1.85	1.86	1.82	1.82
07/21/1999	1.8	1.83	1.79	1.79
07/22/1999	1.83	1.83	1.8	1.81
07/23/1999	1.8	1.83	1.78	1.83
07/26/1999	1.8	1.84	1.75	1.8
07/27/1999	1.79	1.84	1.79	1.83
07/28/1999	1.84	1.94	1.83	1.94
07/29/1999	1.96	2.03	1.96	2.03
07/30/1999	2.05	2.22	2.03	2.21
08/02/1999	2.19	2.3	2.15	2.15
08/03/1999	2.15	2.17	2.09	2.12
08/04/1999	2.12	2.14	2.07	2.1
08/05/1999	2.07	2.08	2.03	2.04
08/06/1999	2.07	2.08	2.02	2.02
08/09/1999	2	2.15	2	2.13
08/10/1999	2.13	2.17	2.08	2.13
08/11/1999	2.16	2.2	2.15	2.19
08/12/1999	2.21	2.22	2.17	2.19
08/13/1999	2.17	2.17	2.13	2.15
08/16/1999	2.14	2.15	2.1	2.11
08/17/1999	2.09	2.14	2.09	2.12
08/18/1999	2.11	2.12	2.08	2.1
08/19/1999	2.08	2.11	2.07	2.07
08/20/1999	2.1	2.15	2.1	2.13
08/23/1999	2.15	2.17	2.13	2.14
08/24/1999	2.15	2.15	2.1	2.14
08/25/1999	2.11	2.17	2.11	2.15
08/26/1999	2.15	2.17	2.13	2.15
08/27/1999	2.13	2.16	2.11	2.14
08/30/1999	2.13	2.15	2.1	2.1
08/31/1999	2.07	2.1	2.06	2.06
09/01/1999	2.08	2.13	2.07	2.13
09/02/1999	2.13	2.15	2.1	2.11
09/03/1999	2.13	2.18	2.12	2.17
09/06/1999	2.19	2.19	2.16	2.16
09/07/1999	2.15	2.17	2.13	2.16
09/08/1999	2.13	2.15	2.12	2.13
09/09/1999	2.14	2.19	2.14	2.19
09/10/1999	2.18	2.2	2.17	2.17
09/13/1999	2.19	2.2	2.15	2.15
09/14/1999	2.17	2.19	2.14	2.15
09/15/1999	2.14	2.19	2.12	2.17
09/16/1999	2.15	2.17	2.14	2.15
09/17/1999	2.18	2.2	2.17	2.2
09/20/1999	2.18	2.19	2.15	2.17
09/21/1999	2.18	2.19	2.17	2.19
09/22/1999	2.15	2.27	2.15	2.26
09/23/1999	2.25	2.27	2.23	2.23
09/24/1999	2.19	2.26	2.19	2.23
09/27/1999	2.25	2.28	2.24	2.27
09/28/1999	2.27	2.28	2.25	2.27
09/29/1999	2.26	2.28	2.16	2.25
09/30/1999	2.25	2.25	2.19	2.19
10/01/1999	2.23	2.23	2.18	2.22
10/04/1999	2.19	2.26	2.18	2.25
10/05/1999	2.24	2.27	2.23	2.24
10/06/1999	2.25	2.33	2.23	2.33
10/07/1999	2.33	2.39	2.31	2.36
10/08/1999	2.38	2.42	2.35	2.39
10/11/1999	2.36	2.39	2.31	2.39
10/12/1999	2.36	2.38	2.33	2.38
10/13/1999	2.34	2.4	2.33	2.4
10/14/1999	2.37	2.45	2.33	2.38
10/15/1999	2.35	2.37	2.28	2.33
10/18/1999	2.27	2.29	2.24	2.29
10/19/1999	2.28	2.35	2.26	2.33
10/20/1999	2.34	2.35	2.3	2.31
10/21/1999	2.3	2.32	2.24	2.28
10/22/1999	2.29	2.38	2.28	2.38
10/25/1999	2.36	2.37	2.29	2.32
10/26/1999	2.3	2.32	2.27	2.27
10/27/1999	2.26	2.32	2.25	2.3
10/28/1999	2.31	2.38	2.29	2.38
10/29/1999	2.37	2.4	2.36	2.38
11/02/1999	2.37	2.38	2.32	2.38
11/03/1999	2.34	2.37	2.33	2.37
11/04/1999	2.36	2.43	2.35	2.43
11/05/1999	2.4	2.44	2.38	2.42
11/08/1999	2.41	2.56	2.4	2.56
11/09/1999	2.59	2.61	2.53	2.6
11/10/1999	2.57	2.63	2.52	2.63
11/11/1999	2.63	2.79	2.63	2.72
11/12/1999	2.73	2.83	2.7	2.74
11/15/1999	2.76	2.77	2.67	2.69
11/16/1999	2.66	2.68	2.6	2.65
11/17/1999	2.67	2.67	2.61	2.67
11/18/1999	2.64	2.72	2.62	2.71
11/19/1999	2.73	2.73	2.63	2.7
11/22/1999	2.7	2.7	2.63	2.63
11/23/1999	2.61	2.63	2.58	2.58
11/24/1999	2.57	2.66	2.55	2.65
11/25/1999	2.65	2.76	2.64	2.75
11/26/1999	2.8	2.8	2.67	2.71
11/29/1999	2.7	2.71	2.63	2.68
11/30/1999	2.67	2.7	2.63	2.7
12/01/1999	2.66	2.7	2.65	2.7
12/02/1999	2.68	2.7	2.64	2.69
12/03/1999	2.67	2.89	2.65	2.85
12/06/1999	2.8	2.91	2.79	2.85
12/07/1999	2.82	3.15	2.81	3.12
12/08/1999	3.15	3.33	3.04	3.22
12/09/1999	3.11	3.23	2.99	3.12
12/10/1999	3.1	3.22	3.02	3.22
12/13/1999	3.15	3.4	3.11	3.2
12/14/1999	3.19	3.27	3.13	3.21
12/15/1999	3.23	3.23	3.11	3.19
12/16/1999	3.14	3.22	3.1	3.11
12/17/1999	3.16	3.23	3.05	3.16
12/20/1999	3.13	3.45	3.13	3.44
12/21/1999	3.39	3.7	3.37	3.44
12/22/1999	3.5	3.61	3.46	3.58
12/23/1999	3.58	3.89	3.58	3.87
12/27/1999	3.95	4.18	3.95	4.05
12/28/1999	4.12	4.27	4.02	4.19
12/29/1999	4.15	4.24	3.82	3.9
12/30/1999	3.84	4	3.75	3.98

Menu

Create your free account now!

A2A.MI: A2A S.p.A. Historical Data

1999 Historical Chart

Average

Low

High