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

2005 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 1.7047

CLOSE 1.7031

Low

LOW 1.55

High

HIGH 1.94

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	1.69	1.73	1.69	1.7
01/04/2005	1.71	1.75	1.71	1.73
01/05/2005	1.72	1.74	1.71	1.72
01/06/2005	1.72	1.74	1.71	1.74
01/07/2005	1.74	1.78	1.73	1.77
01/10/2005	1.77	1.78	1.76	1.77
01/11/2005	1.77	1.77	1.72	1.74
01/12/2005	1.74	1.76	1.73	1.74
01/13/2005	1.74	1.77	1.74	1.77
01/14/2005	1.77	1.78	1.76	1.77
01/17/2005	1.78	1.82	1.78	1.79
01/18/2005	1.8	1.8	1.76	1.78
01/19/2005	1.78	1.82	1.78	1.81
01/20/2005	1.81	1.81	1.8	1.81
01/21/2005	1.81	1.81	1.78	1.79
01/24/2005	1.79	1.79	1.78	1.79
01/25/2005	1.78	1.8	1.78	1.8
01/26/2005	1.8	1.81	1.79	1.79
01/27/2005	1.79	1.79	1.74	1.74
01/28/2005	1.74	1.75	1.71	1.73
01/31/2005	1.73	1.75	1.7	1.74
02/01/2005	1.74	1.76	1.74	1.76
02/02/2005	1.76	1.77	1.74	1.74
02/03/2005	1.74	1.76	1.73	1.75
02/04/2005	1.75	1.76	1.74	1.76
02/07/2005	1.77	1.77	1.75	1.75
02/08/2005	1.76	1.77	1.74	1.76
02/09/2005	1.77	1.86	1.77	1.85
02/10/2005	1.86	1.9	1.85	1.88
02/11/2005	1.9	1.93	1.89	1.92
02/14/2005	1.93	1.94	1.88	1.91
02/15/2005	1.91	1.91	1.89	1.9
02/16/2005	1.9	1.9	1.87	1.89
02/17/2005	1.89	1.9	1.86	1.89
02/18/2005	1.89	1.9	1.84	1.84
02/21/2005	1.84	1.85	1.75	1.8
02/22/2005	1.8	1.8	1.75	1.78
02/23/2005	1.77	1.79	1.74	1.79
02/24/2005	1.79	1.79	1.74	1.76
02/25/2005	1.77	1.79	1.76	1.76
02/28/2005	1.77	1.78	1.73	1.73
03/01/2005	1.73	1.78	1.73	1.77
03/02/2005	1.78	1.78	1.72	1.73
03/03/2005	1.74	1.74	1.71	1.71
03/04/2005	1.72	1.74	1.72	1.74
03/07/2005	1.74	1.75	1.7	1.71
03/08/2005	1.72	1.73	1.68	1.69
03/09/2005	1.69	1.71	1.67	1.67
03/10/2005	1.67	1.67	1.65	1.66
03/11/2005	1.66	1.69	1.66	1.68
03/14/2005	1.67	1.68	1.65	1.67
03/15/2005	1.67	1.69	1.66	1.68
03/16/2005	1.68	1.68	1.6	1.62
03/17/2005	1.62	1.65	1.59	1.6
03/18/2005	1.6	1.64	1.59	1.63
03/21/2005	1.63	1.64	1.61	1.61
03/22/2005	1.62	1.68	1.6	1.68
03/23/2005	1.67	1.68	1.66	1.68
03/24/2005	1.67	1.68	1.66	1.68
03/25/2005	1.67	1.67	1.67	1.67
03/28/2005	1.67	1.67	1.67	1.67
03/29/2005	1.68	1.68	1.66	1.68
03/30/2005	1.67	1.68	1.66	1.66
03/31/2005	1.67	1.68	1.66	1.67
04/01/2005	1.66	1.67	1.65	1.66
04/04/2005	1.66	1.67	1.65	1.66
04/05/2005	1.66	1.7	1.66	1.7
04/06/2005	1.71	1.73	1.69	1.7
04/07/2005	1.69	1.71	1.69	1.69
04/08/2005	1.69	1.71	1.69	1.71
04/11/2005	1.7	1.71	1.69	1.69
04/12/2005	1.69	1.7	1.68	1.69
04/13/2005	1.69	1.7	1.67	1.69
04/14/2005	1.67	1.69	1.67	1.68
04/15/2005	1.68	1.68	1.65	1.66
04/18/2005	1.65	1.69	1.59	1.64
04/19/2005	1.65	1.67	1.64	1.67
04/20/2005	1.67	1.67	1.61	1.63
04/21/2005	1.63	1.64	1.62	1.64
04/22/2005	1.64	1.65	1.59	1.61
04/25/2005	1.61	1.63	1.61	1.63
04/26/2005	1.62	1.63	1.61	1.62
04/27/2005	1.61	1.62	1.6	1.6
04/28/2005	1.61	1.61	1.57	1.58
04/29/2005	1.57	1.58	1.55	1.56
05/02/2005	1.56	1.58	1.56	1.56
05/03/2005	1.57	1.58	1.56	1.57
05/04/2005	1.58	1.58	1.55	1.55
05/05/2005	1.57	1.57	1.55	1.55
05/06/2005	1.56	1.65	1.55	1.63
05/09/2005	1.68	1.71	1.67	1.71
05/10/2005	1.72	1.73	1.68	1.69
05/11/2005	1.68	1.7	1.67	1.7
05/12/2005	1.7	1.71	1.67	1.67
05/13/2005	1.69	1.77	1.68	1.76
05/16/2005	1.77	1.78	1.74	1.77
05/17/2005	1.77	1.77	1.73	1.73
05/18/2005	1.74	1.74	1.71	1.73
05/19/2005	1.73	1.75	1.73	1.74
05/20/2005	1.73	1.74	1.73	1.73
05/23/2005	1.73	1.75	1.73	1.73
05/24/2005	1.73	1.76	1.73	1.74
05/25/2005	1.74	1.75	1.73	1.73
05/26/2005	1.75	1.75	1.73	1.74
05/27/2005	1.74	1.75	1.73	1.73
05/30/2005	1.73	1.74	1.72	1.72
05/31/2005	1.72	1.73	1.7	1.7
06/01/2005	1.7	1.71	1.7	1.7
06/02/2005	1.7	1.71	1.68	1.69
06/03/2005	1.69	1.73	1.69	1.7
06/06/2005	1.71	1.72	1.71	1.71
06/07/2005	1.71	1.72	1.7	1.71
06/08/2005	1.72	1.72	1.7	1.7
06/09/2005	1.7	1.7	1.68	1.69
06/10/2005	1.7	1.7	1.69	1.69
06/13/2005	1.69	1.7	1.66	1.67
06/14/2005	1.67	1.67	1.64	1.66
06/15/2005	1.67	1.67	1.64	1.65
06/16/2005	1.66	1.68	1.65	1.68
06/17/2005	1.68	1.7	1.67	1.68
06/20/2005	1.65	1.65	1.62	1.62
06/21/2005	1.62	1.65	1.62	1.64
06/22/2005	1.65	1.66	1.64	1.65
06/23/2005	1.66	1.69	1.65	1.68
06/24/2005	1.67	1.67	1.66	1.67
06/27/2005	1.65	1.66	1.64	1.65
06/28/2005	1.65	1.65	1.64	1.64
06/29/2005	1.65	1.68	1.65	1.67
06/30/2005	1.67	1.7	1.65	1.68
07/01/2005	1.67	1.7	1.67	1.69
07/04/2005	1.69	1.7	1.68	1.69
07/05/2005	1.7	1.71	1.68	1.69
07/06/2005	1.69	1.7	1.69	1.7
07/07/2005	1.7	1.7	1.62	1.67
07/08/2005	1.68	1.7	1.68	1.69
07/11/2005	1.7	1.75	1.7	1.75
07/12/2005	1.75	1.75	1.74	1.75
07/13/2005	1.75	1.75	1.72	1.74
07/14/2005	1.73	1.74	1.71	1.71
07/15/2005	1.71	1.71	1.7	1.7
07/18/2005	1.71	1.73	1.7	1.72
07/19/2005	1.73	1.76	1.73	1.75
07/20/2005	1.76	1.77	1.74	1.75
07/21/2005	1.76	1.76	1.73	1.73
07/22/2005	1.73	1.75	1.73	1.74
07/25/2005	1.74	1.75	1.73	1.75
07/26/2005	1.75	1.76	1.74	1.75
07/27/2005	1.75	1.77	1.75	1.76
07/28/2005	1.77	1.78	1.76	1.78
07/29/2005	1.78	1.79	1.76	1.76
08/01/2005	1.76	1.77	1.75	1.75
08/02/2005	1.75	1.75	1.73	1.73
08/03/2005	1.73	1.74	1.72	1.73
08/04/2005	1.73	1.74	1.72	1.72
08/05/2005	1.72	1.74	1.72	1.72
08/08/2005	1.72	1.74	1.72	1.73
08/09/2005	1.73	1.73	1.71	1.72
08/10/2005	1.73	1.74	1.73	1.74
08/11/2005	1.73	1.74	1.73	1.74
08/12/2005	1.74	1.74	1.71	1.71
08/15/2005	1.71	1.71	1.71	1.71
08/16/2005	1.71	1.73	1.71	1.71
08/17/2005	1.71	1.73	1.71	1.72
08/18/2005	1.72	1.73	1.71	1.73
08/19/2005	1.73	1.73	1.72	1.72
08/22/2005	1.72	1.73	1.72	1.72
08/23/2005	1.72	1.73	1.72	1.72
08/24/2005	1.72	1.73	1.72	1.72
08/25/2005	1.72	1.73	1.72	1.73
08/26/2005	1.72	1.73	1.71	1.72
08/29/2005	1.72	1.73	1.71	1.72
08/30/2005	1.72	1.73	1.72	1.72
08/31/2005	1.72	1.73	1.72	1.72
09/01/2005	1.72	1.74	1.72	1.73
09/02/2005	1.74	1.75	1.73	1.75
09/05/2005	1.75	1.78	1.75	1.78
09/06/2005	1.79	1.8	1.77	1.78
09/07/2005	1.78	1.78	1.77	1.78
09/08/2005	1.77	1.79	1.77	1.78
09/09/2005	1.77	1.78	1.76	1.77
09/12/2005	1.77	1.79	1.75	1.76
09/13/2005	1.77	1.77	1.76	1.77
09/14/2005	1.77	1.82	1.76	1.81
09/15/2005	1.81	1.85	1.8	1.84
09/16/2005	1.83	1.84	1.82	1.83
09/19/2005	1.82	1.85	1.82	1.85
09/20/2005	1.84	1.86	1.83	1.84
09/21/2005	1.84	1.84	1.82	1.82
09/22/2005	1.81	1.81	1.79	1.8
09/23/2005	1.81	1.85	1.81	1.83
09/26/2005	1.83	1.84	1.81	1.83
09/27/2005	1.82	1.83	1.81	1.81
09/28/2005	1.81	1.83	1.81	1.83
09/29/2005	1.82	1.83	1.8	1.8
09/30/2005	1.81	1.82	1.79	1.79
10/03/2005	1.8	1.81	1.78	1.78
10/04/2005	1.79	1.79	1.77	1.78
10/05/2005	1.78	1.78	1.74	1.74
10/06/2005	1.74	1.75	1.72	1.74
10/07/2005	1.74	1.77	1.73	1.74
10/10/2005	1.74	1.76	1.72	1.73
10/11/2005	1.73	1.74	1.71	1.72
10/12/2005	1.72	1.72	1.68	1.68
10/13/2005	1.68	1.69	1.65	1.68
10/14/2005	1.69	1.71	1.66	1.67
10/17/2005	1.68	1.68	1.67	1.67
10/18/2005	1.67	1.68	1.63	1.65
10/19/2005	1.63	1.65	1.6	1.62
10/20/2005	1.63	1.67	1.62	1.64
10/21/2005	1.62	1.65	1.61	1.64
10/24/2005	1.63	1.67	1.63	1.67
10/25/2005	1.68	1.68	1.66	1.66
10/26/2005	1.66	1.66	1.61	1.63
10/27/2005	1.64	1.68	1.6	1.6
10/28/2005	1.61	1.62	1.6	1.61
10/31/2005	1.57	1.59	1.56	1.59
11/01/2005	1.59	1.61	1.58	1.6
11/02/2005	1.6	1.61	1.57	1.59
11/03/2005	1.59	1.63	1.58	1.59
11/04/2005	1.59	1.62	1.58	1.61
11/07/2005	1.62	1.65	1.61	1.65
11/08/2005	1.66	1.67	1.64	1.66
11/09/2005	1.67	1.67	1.65	1.65
11/10/2005	1.65	1.67	1.63	1.64
11/11/2005	1.64	1.66	1.64	1.66
11/14/2005	1.64	1.66	1.64	1.65
11/15/2005	1.65	1.69	1.65	1.67
11/16/2005	1.68	1.69	1.64	1.64
11/17/2005	1.64	1.66	1.63	1.65
11/18/2005	1.68	1.68	1.63	1.63
11/21/2005	1.63	1.64	1.62	1.62
11/22/2005	1.63	1.63	1.6	1.61
11/23/2005	1.6	1.64	1.6	1.64
11/24/2005	1.63	1.64	1.61	1.62
11/25/2005	1.63	1.64	1.62	1.62
11/28/2005	1.61	1.62	1.6	1.6
11/29/2005	1.61	1.62	1.6	1.61
11/30/2005	1.61	1.61	1.6	1.6
12/01/2005	1.6	1.6	1.58	1.59
12/02/2005	1.6	1.6	1.59	1.59
12/05/2005	1.59	1.6	1.59	1.59
12/06/2005	1.59	1.6	1.59	1.6
12/07/2005	1.6	1.65	1.59	1.64
12/08/2005	1.64	1.65	1.63	1.64
12/09/2005	1.64	1.64	1.63	1.64
12/12/2005	1.65	1.65	1.62	1.62
12/13/2005	1.62	1.63	1.61	1.62
12/14/2005	1.63	1.63	1.61	1.62
12/15/2005	1.63	1.63	1.62	1.62
12/16/2005	1.61	1.62	1.61	1.62
12/19/2005	1.62	1.64	1.62	1.63
12/20/2005	1.62	1.64	1.61	1.64
12/21/2005	1.64	1.66	1.63	1.66
12/22/2005	1.67	1.67	1.64	1.65
12/23/2005	1.66	1.66	1.63	1.64
12/26/2005	1.64	1.64	1.64	1.64
12/27/2005	1.64	1.65	1.62	1.63
12/28/2005	1.64	1.64	1.62	1.62
12/29/2005	1.63	1.63	1.62	1.62
12/30/2005	1.62	1.62	1.6	1.61

Menu

Create your free account now!

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

2005 Historical Chart

Average

Low

High