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

2004 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 1.5444

CLOSE 1.5432

Low

LOW 1.34

High

HIGH 1.74

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	1.47	1.47	1.47	1.47
01/02/2004	1.5	1.52	1.47	1.51
01/05/2004	1.52	1.52	1.5	1.5
01/06/2004	1.5	1.51	1.5	1.5
01/07/2004	1.51	1.52	1.47	1.47
01/08/2004	1.48	1.51	1.47	1.5
01/09/2004	1.51	1.52	1.5	1.51
01/12/2004	1.52	1.59	1.5	1.55
01/13/2004	1.56	1.57	1.53	1.54
01/14/2004	1.54	1.56	1.52	1.55
01/15/2004	1.55	1.57	1.53	1.54
01/16/2004	1.54	1.55	1.52	1.53
01/19/2004	1.54	1.55	1.53	1.54
01/20/2004	1.53	1.54	1.51	1.52
01/21/2004	1.51	1.52	1.49	1.51
01/22/2004	1.51	1.53	1.51	1.52
01/23/2004	1.52	1.54	1.51	1.52
01/26/2004	1.52	1.54	1.51	1.52
01/27/2004	1.52	1.54	1.49	1.5
01/28/2004	1.49	1.51	1.49	1.51
01/29/2004	1.51	1.51	1.5	1.5
01/30/2004	1.5	1.52	1.5	1.5
02/02/2004	1.51	1.54	1.5	1.53
02/03/2004	1.54	1.55	1.51	1.52
02/04/2004	1.52	1.54	1.5	1.51
02/05/2004	1.52	1.53	1.5	1.5
02/06/2004	1.5	1.51	1.5	1.5
02/09/2004	1.5	1.52	1.5	1.51
02/10/2004	1.51	1.52	1.5	1.51
02/11/2004	1.51	1.52	1.51	1.51
02/12/2004	1.51	1.53	1.51	1.53
02/13/2004	1.53	1.54	1.51	1.52
02/16/2004	1.51	1.53	1.51	1.52
02/17/2004	1.52	1.53	1.51	1.52
02/18/2004	1.53	1.54	1.51	1.54
02/19/2004	1.53	1.53	1.52	1.53
02/20/2004	1.52	1.53	1.51	1.52
02/23/2004	1.51	1.53	1.51	1.52
02/24/2004	1.52	1.53	1.51	1.52
02/25/2004	1.53	1.54	1.52	1.54
02/26/2004	1.55	1.55	1.53	1.54
02/27/2004	1.55	1.55	1.53	1.53
03/01/2004	1.54	1.55	1.53	1.55
03/02/2004	1.55	1.59	1.55	1.58
03/03/2004	1.58	1.61	1.56	1.59
03/04/2004	1.61	1.61	1.57	1.58
03/05/2004	1.59	1.6	1.58	1.59
03/08/2004	1.59	1.61	1.59	1.6
03/09/2004	1.59	1.6	1.58	1.59
03/10/2004	1.59	1.59	1.55	1.57
03/11/2004	1.56	1.56	1.51	1.53
03/12/2004	1.51	1.53	1.47	1.51
03/15/2004	1.51	1.53	1.49	1.5
03/16/2004	1.48	1.5	1.47	1.49
03/17/2004	1.51	1.51	1.49	1.5
03/18/2004	1.5	1.51	1.47	1.47
03/19/2004	1.47	1.49	1.46	1.48
03/22/2004	1.46	1.48	1.45	1.47
03/23/2004	1.46	1.48	1.46	1.47
03/24/2004	1.47	1.49	1.47	1.47
03/25/2004	1.47	1.48	1.46	1.46
03/26/2004	1.46	1.49	1.46	1.47
03/29/2004	1.47	1.5	1.47	1.49
03/30/2004	1.5	1.51	1.48	1.51
03/31/2004	1.51	1.58	1.5	1.56
04/01/2004	1.55	1.57	1.55	1.55
04/02/2004	1.56	1.57	1.55	1.56
04/05/2004	1.55	1.57	1.54	1.55
04/06/2004	1.55	1.56	1.53	1.53
04/07/2004	1.54	1.57	1.53	1.56
04/08/2004	1.56	1.59	1.56	1.58
04/09/2004	1.58	1.58	1.58	1.58
04/12/2004	1.58	1.58	1.58	1.58
04/13/2004	1.58	1.6	1.56	1.57
04/14/2004	1.56	1.57	1.55	1.56
04/15/2004	1.57	1.59	1.55	1.56
04/16/2004	1.58	1.58	1.53	1.54
04/19/2004	1.53	1.55	1.53	1.54
04/20/2004	1.54	1.57	1.54	1.55
04/21/2004	1.54	1.55	1.52	1.53
04/22/2004	1.54	1.55	1.52	1.53
04/23/2004	1.53	1.56	1.52	1.52
04/26/2004	1.52	1.55	1.52	1.53
04/27/2004	1.54	1.55	1.53	1.53
04/28/2004	1.54	1.57	1.52	1.52
04/29/2004	1.52	1.55	1.51	1.52
04/30/2004	1.52	1.52	1.5	1.52
05/03/2004	1.52	1.54	1.51	1.52
05/04/2004	1.53	1.55	1.52	1.54
05/05/2004	1.54	1.55	1.53	1.55
05/06/2004	1.55	1.55	1.51	1.52
05/07/2004	1.51	1.52	1.5	1.5
05/10/2004	1.48	1.5	1.46	1.49
05/11/2004	1.49	1.5	1.49	1.49
05/12/2004	1.49	1.49	1.46	1.47
05/13/2004	1.47	1.49	1.46	1.47
05/14/2004	1.47	1.48	1.46	1.47
05/17/2004	1.46	1.51	1.43	1.51
05/18/2004	1.5	1.54	1.49	1.5
05/19/2004	1.53	1.53	1.5	1.51
05/20/2004	1.51	1.51	1.49	1.5
05/21/2004	1.49	1.5	1.46	1.47
05/24/2004	1.47	1.5	1.47	1.48
05/25/2004	1.48	1.49	1.47	1.47
05/26/2004	1.48	1.5	1.48	1.5
05/27/2004	1.5	1.51	1.5	1.51
05/28/2004	1.51	1.54	1.51	1.54
05/31/2004	1.54	1.54	1.52	1.53
06/01/2004	1.53	1.53	1.51	1.52
06/02/2004	1.53	1.54	1.52	1.53
06/03/2004	1.52	1.54	1.52	1.52
06/04/2004	1.52	1.53	1.52	1.53
06/07/2004	1.53	1.54	1.52	1.52
06/08/2004	1.53	1.54	1.52	1.53
06/09/2004	1.53	1.53	1.51	1.51
06/10/2004	1.52	1.53	1.51	1.52
06/11/2004	1.52	1.53	1.51	1.52
06/14/2004	1.53	1.53	1.51	1.52
06/15/2004	1.52	1.53	1.51	1.52
06/16/2004	1.53	1.55	1.51	1.54
06/17/2004	1.55	1.55	1.53	1.54
06/18/2004	1.54	1.54	1.52	1.53
06/21/2004	1.51	1.52	1.46	1.47
06/22/2004	1.47	1.5	1.47	1.5
06/23/2004	1.5	1.5	1.49	1.49
06/24/2004	1.49	1.5	1.49	1.5
06/25/2004	1.49	1.5	1.49	1.49
06/28/2004	1.51	1.51	1.49	1.5
06/29/2004	1.5	1.5	1.48	1.48
06/30/2004	1.49	1.51	1.49	1.49
07/01/2004	1.5	1.5	1.49	1.49
07/02/2004	1.5	1.5	1.48	1.48
07/05/2004	1.48	1.49	1.48	1.48
07/06/2004	1.49	1.49	1.47	1.47
07/07/2004	1.47	1.48	1.47	1.48
07/08/2004	1.48	1.48	1.47	1.47
07/09/2004	1.47	1.48	1.46	1.47
07/12/2004	1.48	1.48	1.46	1.47
07/13/2004	1.47	1.48	1.46	1.46
07/14/2004	1.46	1.46	1.45	1.45
07/15/2004	1.45	1.45	1.44	1.45
07/16/2004	1.44	1.46	1.44	1.46
07/19/2004	1.45	1.46	1.42	1.42
07/20/2004	1.42	1.43	1.4	1.42
07/21/2004	1.43	1.45	1.43	1.44
07/22/2004	1.44	1.44	1.42	1.43
07/23/2004	1.43	1.43	1.41	1.41
07/26/2004	1.42	1.43	1.41	1.41
07/27/2004	1.41	1.44	1.41	1.42
07/28/2004	1.43	1.44	1.43	1.44
07/29/2004	1.44	1.45	1.43	1.44
07/30/2004	1.45	1.45	1.43	1.44
08/02/2004	1.43	1.43	1.42	1.42
08/03/2004	1.42	1.43	1.42	1.43
08/04/2004	1.43	1.43	1.41	1.43
08/05/2004	1.43	1.43	1.41	1.42
08/06/2004	1.41	1.42	1.4	1.4
08/09/2004	1.4	1.4	1.36	1.39
08/10/2004	1.39	1.39	1.36	1.37
08/11/2004	1.37	1.37	1.34	1.35
08/12/2004	1.35	1.37	1.35	1.36
08/13/2004	1.35	1.37	1.34	1.35
08/16/2004	1.34	1.4	1.34	1.38
08/17/2004	1.4	1.43	1.38	1.4
08/18/2004	1.41	1.43	1.41	1.42
08/19/2004	1.44	1.45	1.43	1.45
08/20/2004	1.44	1.44	1.42	1.43
08/23/2004	1.42	1.45	1.42	1.44
08/24/2004	1.45	1.46	1.44	1.46
08/25/2004	1.45	1.46	1.44	1.46
08/26/2004	1.46	1.5	1.45	1.5
08/27/2004	1.5	1.57	1.5	1.56
08/30/2004	1.56	1.57	1.53	1.54
08/31/2004	1.53	1.54	1.51	1.51
09/01/2004	1.52	1.54	1.52	1.52
09/02/2004	1.53	1.54	1.51	1.53
09/03/2004	1.53	1.53	1.51	1.52
09/06/2004	1.52	1.53	1.51	1.52
09/07/2004	1.52	1.54	1.51	1.53
09/08/2004	1.54	1.58	1.54	1.56
09/09/2004	1.56	1.57	1.54	1.54
09/10/2004	1.55	1.55	1.53	1.54
09/13/2004	1.53	1.54	1.52	1.53
09/14/2004	1.53	1.54	1.52	1.53
09/15/2004	1.52	1.54	1.52	1.52
09/16/2004	1.52	1.53	1.52	1.52
09/17/2004	1.53	1.55	1.52	1.54
09/20/2004	1.54	1.54	1.53	1.53
09/21/2004	1.53	1.54	1.53	1.53
09/22/2004	1.54	1.58	1.53	1.55
09/23/2004	1.55	1.57	1.55	1.57
09/24/2004	1.57	1.58	1.54	1.55
09/27/2004	1.56	1.56	1.55	1.56
09/28/2004	1.56	1.6	1.55	1.6
09/29/2004	1.58	1.67	1.58	1.65
09/30/2004	1.65	1.67	1.63	1.63
10/01/2004	1.64	1.66	1.64	1.64
10/04/2004	1.65	1.69	1.63	1.63
10/05/2004	1.64	1.66	1.64	1.65
10/06/2004	1.65	1.69	1.65	1.66
10/07/2004	1.66	1.69	1.66	1.68
10/08/2004	1.67	1.72	1.67	1.68
10/11/2004	1.69	1.7	1.67	1.68
10/12/2004	1.68	1.68	1.61	1.63
10/13/2004	1.64	1.65	1.63	1.64
10/14/2004	1.63	1.64	1.57	1.6
10/15/2004	1.59	1.63	1.59	1.61
10/18/2004	1.63	1.63	1.59	1.59
10/19/2004	1.59	1.64	1.59	1.63
10/20/2004	1.63	1.63	1.6	1.61
10/21/2004	1.61	1.62	1.59	1.6
10/22/2004	1.61	1.65	1.6	1.65
10/25/2004	1.64	1.65	1.62	1.62
10/26/2004	1.64	1.64	1.62	1.63
10/27/2004	1.64	1.64	1.63	1.63
10/28/2004	1.64	1.68	1.64	1.67
10/29/2004	1.67	1.7	1.67	1.68
11/01/2004	1.69	1.7	1.68	1.7
11/02/2004	1.7	1.71	1.69	1.7
11/03/2004	1.7	1.73	1.69	1.69
11/04/2004	1.69	1.7	1.68	1.69
11/05/2004	1.7	1.7	1.68	1.68
11/08/2004	1.68	1.69	1.66	1.67
11/09/2004	1.66	1.71	1.66	1.7
11/10/2004	1.71	1.72	1.69	1.7
11/11/2004	1.71	1.71	1.69	1.7
11/12/2004	1.71	1.71	1.67	1.68
11/15/2004	1.69	1.74	1.68	1.69
11/16/2004	1.71	1.71	1.66	1.67
11/17/2004	1.67	1.7	1.67	1.69
11/18/2004	1.7	1.7	1.67	1.68
11/19/2004	1.68	1.69	1.67	1.67
11/22/2004	1.67	1.69	1.66	1.68
11/23/2004	1.68	1.69	1.67	1.68
11/24/2004	1.68	1.69	1.67	1.67
11/25/2004	1.68	1.68	1.66	1.67
11/26/2004	1.67	1.68	1.66	1.67
11/29/2004	1.66	1.67	1.63	1.64
11/30/2004	1.64	1.65	1.63	1.65
12/01/2004	1.64	1.68	1.61	1.63
12/02/2004	1.65	1.65	1.6	1.61
12/03/2004	1.6	1.62	1.59	1.59
12/06/2004	1.59	1.61	1.59	1.6
12/07/2004	1.61	1.62	1.6	1.61
12/08/2004	1.61	1.62	1.6	1.61
12/09/2004	1.61	1.62	1.6	1.61
12/10/2004	1.61	1.64	1.61	1.63
12/13/2004	1.64	1.67	1.64	1.65
12/14/2004	1.66	1.66	1.64	1.66
12/15/2004	1.66	1.67	1.64	1.64
12/16/2004	1.66	1.66	1.64	1.64
12/17/2004	1.69	1.69	1.63	1.63
12/20/2004	1.64	1.65	1.63	1.64
12/21/2004	1.65	1.66	1.64	1.65
12/22/2004	1.67	1.7	1.66	1.69
12/23/2004	1.7	1.71	1.69	1.7
12/24/2004	1.7	1.7	1.7	1.7
12/27/2004	1.71	1.71	1.67	1.67
12/28/2004	1.66	1.69	1.66	1.68
12/29/2004	1.69	1.71	1.68	1.69
12/30/2004	1.69	1.71	1.68	1.69
12/31/2004	1.69	1.69	1.69	1.69

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High