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

2001 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 2.4197

CLOSE 2.4186

Low

LOW 1.64

High

HIGH 3.21

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	3.13	3.13	3.13	3.13
01/02/2001	3.1	3.19	3.05	3.09
01/03/2001	3.05	3.1	2.93	2.97
01/04/2001	3.17	3.18	3	3.01
01/05/2001	3	3.04	2.88	2.89
01/08/2001	2.61	2.9	2.51	2.54
01/09/2001	2.59	2.64	2.28	2.48
01/10/2001	2.49	2.53	2.38	2.53
01/11/2001	2.54	2.67	2.53	2.67
01/12/2001	2.7	2.82	2.7	2.8
01/15/2001	2.9	2.99	2.82	2.95
01/16/2001	2.97	2.97	2.82	2.82
01/17/2001	2.83	2.94	2.83	2.93
01/18/2001	2.9	3.06	2.88	3.06
01/19/2001	3.1	3.21	3	3.05
01/22/2001	3.13	3.13	3	3.06
01/23/2001	3.01	3.04	2.93	2.93
01/24/2001	2.97	3	2.85	2.92
01/25/2001	2.89	2.94	2.82	2.92
01/26/2001	2.86	2.93	2.85	2.9
01/29/2001	2.92	2.92	2.85	2.88
01/30/2001	2.84	2.89	2.84	2.89
01/31/2001	2.88	2.89	2.84	2.86
02/01/2001	2.85	2.87	2.81	2.81
02/02/2001	2.81	2.84	2.75	2.77
02/05/2001	2.74	2.77	2.7	2.73
02/06/2001	2.75	2.79	2.72	2.73
02/07/2001	2.72	2.74	2.62	2.7
02/08/2001	2.7	2.72	2.65	2.65
02/09/2001	2.64	2.65	2.57	2.61
02/12/2001	2.6	2.69	2.58	2.69
02/13/2001	2.7	2.71	2.64	2.68
02/14/2001	2.63	2.65	2.6	2.62
02/15/2001	2.66	2.68	2.62	2.66
02/16/2001	2.62	2.65	2.59	2.59
02/19/2001	2.58	2.65	2.55	2.62
02/20/2001	2.63	2.67	2.6	2.64
02/21/2001	2.6	2.65	2.57	2.59
02/22/2001	2.58	2.63	2.56	2.63
02/23/2001	2.61	2.62	2.54	2.58
02/26/2001	2.56	2.63	2.56	2.63
02/27/2001	2.6	2.71	2.6	2.63
02/28/2001	2.63	2.69	2.61	2.61
03/01/2001	2.61	2.63	2.55	2.59
03/02/2001	2.58	2.62	2.51	2.57
03/05/2001	2.57	2.63	2.55	2.58
03/06/2001	2.6	2.7	2.6	2.66
03/07/2001	2.65	2.8	2.65	2.77
03/08/2001	2.79	2.82	2.73	2.75
03/09/2001	2.72	2.76	2.64	2.64
03/12/2001	2.62	2.67	2.58	2.6
03/13/2001	2.58	2.68	2.56	2.64
03/14/2001	2.64	2.64	2.5	2.53
03/15/2001	2.56	2.59	2.52	2.55
03/16/2001	2.55	2.56	2.42	2.54
03/19/2001	2.5	2.58	2.5	2.58
03/20/2001	2.61	2.7	2.61	2.7
03/21/2001	2.65	2.66	2.55	2.55
03/22/2001	2.56	2.56	2.4	2.41
03/23/2001	2.49	2.5	2.42	2.44
03/26/2001	2.47	2.52	2.44	2.51
03/27/2001	2.47	2.54	2.47	2.54
03/28/2001	2.52	2.59	2.51	2.57
03/29/2001	2.52	2.65	2.52	2.65
03/30/2001	2.64	2.7	2.57	2.61
04/02/2001	2.64	2.69	2.55	2.65
04/03/2001	2.62	2.67	2.55	2.56
04/04/2001	2.53	2.6	2.52	2.6
04/05/2001	2.59	2.71	2.59	2.69
04/06/2001	2.73	2.8	2.65	2.71
04/09/2001	2.67	2.78	2.67	2.74
04/10/2001	2.77	2.82	2.76	2.82
04/11/2001	2.82	2.88	2.77	2.83
04/12/2001	2.85	2.88	2.78	2.81
04/13/2001	2.81	2.81	2.81	2.81
04/16/2001	2.81	2.81	2.81	2.81
04/17/2001	2.76	2.84	2.73	2.84
04/18/2001	2.88	2.9	2.86	2.89
04/19/2001	2.93	2.93	2.84	2.85
04/20/2001	2.92	2.92	2.81	2.81
04/23/2001	2.8	2.83	2.71	2.74
04/24/2001	2.76	2.8	2.74	2.8
04/25/2001	2.75	2.84	2.73	2.84
04/26/2001	2.85	2.86	2.77	2.79
04/27/2001	2.77	2.85	2.76	2.78
04/30/2001	2.77	2.82	2.77	2.78
05/01/2001	2.78	2.78	2.78	2.78
05/02/2001	2.8	2.81	2.74	2.74
05/03/2001	2.72	2.78	2.68	2.68
05/04/2001	2.69	2.69	2.58	2.64
05/07/2001	2.7	2.7	2.62	2.64
05/08/2001	2.63	2.69	2.61	2.66
05/09/2001	2.62	2.67	2.61	2.61
05/10/2001	2.63	2.69	2.63	2.68
05/11/2001	2.67	2.71	2.64	2.65
05/14/2001	2.66	2.71	2.61	2.67
05/15/2001	2.68	2.73	2.68	2.7
05/16/2001	2.69	2.69	2.62	2.68
05/17/2001	2.72	2.76	2.66	2.66
05/18/2001	2.65	2.75	2.65	2.73
05/21/2001	2.75	2.75	2.68	2.7
05/22/2001	2.72	2.8	2.72	2.79
05/23/2001	2.78	2.81	2.77	2.79
05/24/2001	2.79	2.84	2.77	2.84
05/25/2001	2.84	2.84	2.77	2.78
05/28/2001	2.78	2.81	2.77	2.8
05/29/2001	2.8	2.81	2.78	2.79
05/30/2001	2.76	2.81	2.71	2.71
05/31/2001	2.71	2.77	2.69	2.71
06/01/2001	2.71	2.76	2.68	2.72
06/04/2001	2.77	2.77	2.71	2.72
06/05/2001	2.72	2.75	2.67	2.68
06/06/2001	2.69	2.71	2.66	2.67
06/07/2001	2.69	2.76	2.67	2.73
06/08/2001	2.75	2.76	2.69	2.71
06/11/2001	2.69	2.72	2.68	2.7
06/12/2001	2.69	2.72	2.63	2.63
06/13/2001	2.65	2.67	2.64	2.65
06/14/2001	2.63	2.64	2.61	2.61
06/15/2001	2.59	2.62	2.57	2.61
06/18/2001	2.59	2.59	2.43	2.47
06/19/2001	2.47	2.48	2.4	2.46
06/20/2001	2.42	2.46	2.36	2.46
06/21/2001	2.46	2.47	2.4	2.44
06/22/2001	2.44	2.45	2.41	2.44
06/25/2001	2.4	2.42	2.37	2.42
06/26/2001	2.4	2.4	2.35	2.37
06/27/2001	2.35	2.36	2.3	2.3
06/28/2001	2.29	2.36	2.22	2.31
06/29/2001	2.35	2.4	2.31	2.36
07/02/2001	2.35	2.42	2.34	2.39
07/03/2001	2.41	2.43	2.36	2.37
07/04/2001	2.37	2.38	2.32	2.37
07/05/2001	2.34	2.38	2.34	2.35
07/06/2001	2.31	2.37	2.29	2.31
07/09/2001	2.31	2.34	2.28	2.28
07/10/2001	2.3	2.3	2.22	2.22
07/11/2001	2.21	2.23	2.12	2.12
07/12/2001	2.17	2.17	2.07	2.08
07/13/2001	2.12	2.18	2.07	2.17
07/16/2001	2.19	2.19	2.11	2.13
07/17/2001	2.11	2.12	2.07	2.08
07/18/2001	2.12	2.13	2.06	2.13
07/19/2001	2.16	2.22	2.12	2.21
07/20/2001	2.16	2.22	2.16	2.17
07/23/2001	2.17	2.18	2.14	2.17
07/24/2001	2.14	2.15	2.1	2.1
07/25/2001	2.09	2.13	2.06	2.1
07/26/2001	2.1	2.11	2.07	2.07
07/27/2001	2.09	2.11	2.08	2.1
07/30/2001	2.09	2.26	2.09	2.17
07/31/2001	2.16	2.19	2.13	2.19
08/01/2001	2.16	2.24	2.16	2.22
08/02/2001	2.24	2.32	2.24	2.29
08/03/2001	2.31	2.31	2.24	2.24
08/06/2001	2.25	2.29	2.25	2.29
08/07/2001	2.27	2.28	2.22	2.28
08/08/2001	2.3	2.41	2.29	2.41
08/09/2001	2.37	2.42	2.28	2.29
08/10/2001	2.3	2.3	2.22	2.24
08/13/2001	2.24	2.24	2.2	2.24
08/14/2001	2.25	2.27	2.21	2.21
08/15/2001	2.2	2.2	2.2	2.2
08/16/2001	2.21	2.21	2.16	2.18
08/17/2001	2.22	2.22	2.15	2.18
08/20/2001	2.17	2.19	2.15	2.15
08/21/2001	2.17	2.19	2.15	2.17
08/22/2001	2.16	2.22	2.15	2.17
08/23/2001	2.17	2.19	2.17	2.19
08/24/2001	2.19	2.2	2.17	2.18
08/27/2001	2.2	2.2	2.14	2.15
08/28/2001	2.16	2.17	2.13	2.13
08/29/2001	2.13	2.17	2.12	2.15
08/30/2001	2.17	2.17	2.12	2.12
08/31/2001	2.11	2.15	2.1	2.15
09/03/2001	2.13	2.13	2.09	2.12
09/04/2001	2.13	2.15	2.1	2.15
09/05/2001	2.14	2.17	2.13	2.17
09/06/2001	2.16	2.18	2.08	2.12
09/07/2001	2.09	2.14	2.01	2.1
09/10/2001	2.07	2.13	2.05	2.09
09/11/2001	2.07	2.13	1.92	1.92
09/12/2001	1.86	2	1.86	1.98
09/13/2001	1.98	2.04	1.91	2.03
09/14/2001	2.04	2.09	1.92	1.92
09/17/2001	1.9	1.99	1.81	1.9
09/18/2001	1.89	1.94	1.8	1.9
09/19/2001	1.87	1.92	1.83	1.84
09/20/2001	1.83	1.86	1.77	1.77
09/21/2001	1.71	1.74	1.64	1.73
09/24/2001	1.71	1.83	1.68	1.82
09/25/2001	1.82	1.88	1.79	1.82
09/26/2001	1.82	1.89	1.8	1.86
09/27/2001	1.86	1.93	1.84	1.85
09/28/2001	1.9	1.94	1.87	1.9
10/01/2001	1.89	1.9	1.82	1.84
10/02/2001	1.84	1.89	1.83	1.88
10/03/2001	1.88	1.91	1.85	1.89
10/04/2001	1.93	2.02	1.91	2
10/05/2001	1.97	2.06	1.96	1.97
10/08/2001	1.95	2.03	1.93	2.02
10/09/2001	2.01	2.06	2	2.03
10/10/2001	2.01	2.13	2.01	2.13
10/11/2001	2.15	2.17	2.1	2.15
10/12/2001	2.14	2.16	2.07	2.09
10/15/2001	2.06	2.09	2	2.06
10/16/2001	2.04	2.09	2	2.05
10/17/2001	2.06	2.07	2	2.05
10/18/2001	1.98	2.03	1.97	2.03
10/19/2001	2.04	2.05	1.98	2.01
10/22/2001	1.99	2.03	1.98	2.03
10/23/2001	2.03	2.05	2.02	2.05
10/24/2001	2.03	2.13	2.03	2.1
10/25/2001	2.11	2.14	2.09	2.11
10/26/2001	2.13	2.15	2.1	2.15
10/29/2001	2.14	2.19	2.11	2.12
10/30/2001	2.13	2.13	2.01	2.03
10/31/2001	2.01	2.09	1.98	2.06
11/01/2001	2.05	2.06	2.01	2.05
11/02/2001	2.05	2.08	1.99	2.03
11/05/2001	2.03	2.08	2	2.07
11/06/2001	2.08	2.08	2.01	2.03
11/07/2001	2.06	2.06	2.01	2.02
11/08/2001	2.01	2.13	2.01	2.12
11/09/2001	2.08	2.21	2.07	2.15
11/12/2001	2.16	2.17	2.06	2.07
11/13/2001	2.13	2.17	2.1	2.17
11/14/2001	2.19	2.22	2.17	2.19
11/15/2001	2.22	2.3	2.21	2.27
11/16/2001	2.25	2.31	2.24	2.27
11/19/2001	2.29	2.34	2.28	2.29
11/20/2001	2.3	2.33	2.25	2.28
11/21/2001	2.26	2.31	2.26	2.3
11/22/2001	2.3	2.32	2.29	2.3
11/23/2001	2.31	2.31	2.27	2.29
11/26/2001	2.3	2.33	2.25	2.29
11/27/2001	2.25	2.31	2.24	2.27
11/28/2001	2.23	2.25	2.22	2.24
11/29/2001	2.21	2.3	2.19	2.27
11/30/2001	2.31	2.31	2.23	2.24
12/03/2001	2.24	2.26	2.19	2.22
12/04/2001	2.21	2.24	2.19	2.19
12/05/2001	2.23	2.29	2.21	2.27
12/06/2001	2.3	2.34	2.27	2.3
12/07/2001	2.29	2.4	2.29	2.38
12/10/2001	2.38	2.38	2.28	2.31
12/11/2001	2.28	2.33	2.28	2.3
12/12/2001	2.32	2.34	2.29	2.3
12/13/2001	2.3	2.32	2.23	2.25
12/14/2001	2.23	2.28	2.17	2.25
12/17/2001	2.23	2.34	2.23	2.34
12/18/2001	2.32	2.34	2.28	2.29
12/19/2001	2.28	2.32	2.22	2.26
12/20/2001	2.24	2.26	2.19	2.19
12/21/2001	2.15	2.26	2.13	2.24
12/24/2001	2.24	2.24	2.24	2.24
12/25/2001	2.24	2.24	2.24	2.24
12/26/2001	2.24	2.24	2.24	2.24
12/27/2001	2.25	2.27	2.2	2.27
12/28/2001	2.28	2.29	2.25	2.27
12/31/2001	2.27	2.27	2.27	2.27

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High