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

2006 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 1.9426

CLOSE 1.9459

Low

LOW 1.61

High

HIGH 2.59

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	1.61	1.62	1.61	1.62
01/03/2006	1.61	1.67	1.61	1.66
01/04/2006	1.68	1.68	1.65	1.68
01/05/2006	1.68	1.7	1.67	1.68
01/06/2006	1.68	1.7	1.67	1.69
01/09/2006	1.7	1.7	1.65	1.67
01/10/2006	1.67	1.67	1.64	1.65
01/11/2006	1.65	1.67	1.65	1.66
01/12/2006	1.65	1.68	1.65	1.67
01/13/2006	1.67	1.73	1.67	1.72
01/16/2006	1.73	1.78	1.72	1.77
01/17/2006	1.77	1.77	1.74	1.76
01/18/2006	1.75	1.76	1.72	1.75
01/19/2006	1.75	1.77	1.75	1.77
01/20/2006	1.78	1.81	1.76	1.77
01/23/2006	1.75	1.79	1.74	1.77
01/24/2006	1.77	1.8	1.75	1.76
01/25/2006	1.76	1.79	1.76	1.79
01/26/2006	1.79	1.79	1.75	1.79
01/27/2006	1.79	1.79	1.76	1.79
01/30/2006	1.79	1.81	1.77	1.78
01/31/2006	1.78	1.79	1.76	1.76
02/01/2006	1.76	1.78	1.76	1.76
02/02/2006	1.76	1.77	1.74	1.74
02/03/2006	1.74	1.76	1.74	1.75
02/06/2006	1.75	1.77	1.73	1.76
02/07/2006	1.76	1.76	1.74	1.75
02/08/2006	1.75	1.76	1.74	1.75
02/09/2006	1.75	1.76	1.74	1.75
02/10/2006	1.74	1.77	1.74	1.76
02/13/2006	1.76	1.76	1.74	1.75
02/14/2006	1.75	1.75	1.73	1.73
02/15/2006	1.73	1.74	1.72	1.72
02/16/2006	1.73	1.73	1.71	1.73
02/17/2006	1.73	1.76	1.72	1.75
02/20/2006	1.76	1.78	1.74	1.78
02/21/2006	1.78	1.84	1.77	1.81
02/22/2006	1.81	1.84	1.81	1.84
02/23/2006	1.84	1.84	1.8	1.82
02/24/2006	1.82	1.82	1.81	1.81
02/27/2006	1.81	1.84	1.81	1.82
02/28/2006	1.82	1.82	1.77	1.78
03/01/2006	1.78	1.79	1.76	1.79
03/02/2006	1.78	1.79	1.75	1.76
03/03/2006	1.75	1.77	1.74	1.76
03/06/2006	1.77	1.77	1.75	1.76
03/07/2006	1.76	1.77	1.75	1.77
03/08/2006	1.77	1.8	1.75	1.78
03/09/2006	1.78	1.79	1.75	1.76
03/10/2006	1.75	1.77	1.75	1.75
03/13/2006	1.75	1.76	1.75	1.75
03/14/2006	1.76	1.76	1.74	1.76
03/15/2006	1.76	1.77	1.75	1.75
03/16/2006	1.75	1.76	1.75	1.76
03/17/2006	1.76	1.77	1.75	1.76
03/20/2006	1.76	1.78	1.76	1.78
03/21/2006	1.79	1.83	1.78	1.82
03/22/2006	1.82	1.82	1.79	1.81
03/23/2006	1.81	1.81	1.79	1.8
03/24/2006	1.8	1.81	1.79	1.81
03/27/2006	1.8	1.8	1.76	1.77
03/28/2006	1.77	1.77	1.74	1.74
03/29/2006	1.74	1.75	1.74	1.74
03/30/2006	1.75	1.78	1.75	1.78
03/31/2006	1.77	1.78	1.76	1.76
04/03/2006	1.77	1.78	1.76	1.78
04/04/2006	1.77	1.79	1.75	1.77
04/05/2006	1.77	1.78	1.75	1.77
04/06/2006	1.76	1.77	1.75	1.77
04/07/2006	1.76	1.77	1.72	1.72
04/10/2006	1.72	1.76	1.72	1.75
04/11/2006	1.73	1.74	1.7	1.71
04/12/2006	1.71	1.73	1.7	1.71
04/13/2006	1.72	1.73	1.7	1.72
04/18/2006	1.71	1.74	1.69	1.74
04/19/2006	1.75	1.76	1.73	1.75
04/20/2006	1.74	1.78	1.74	1.77
04/21/2006	1.77	1.78	1.76	1.76
04/24/2006	1.75	1.76	1.75	1.75
04/25/2006	1.77	1.78	1.76	1.78
04/26/2006	1.78	1.78	1.75	1.77
04/27/2006	1.77	1.77	1.73	1.74
04/28/2006	1.74	1.75	1.72	1.73
05/02/2006	1.72	1.75	1.71	1.75
05/03/2006	1.75	1.77	1.73	1.77
05/04/2006	1.77	1.77	1.75	1.77
05/05/2006	1.77	1.77	1.74	1.75
05/08/2006	1.76	1.76	1.75	1.76
05/09/2006	1.76	1.77	1.75	1.76
05/10/2006	1.75	1.77	1.75	1.77
05/11/2006	1.77	1.77	1.76	1.77
05/12/2006	1.76	1.76	1.72	1.72
05/15/2006	1.72	1.74	1.71	1.73
05/16/2006	1.74	1.76	1.73	1.74
05/17/2006	1.75	1.76	1.7	1.7
05/18/2006	1.7	1.72	1.68	1.7
05/19/2006	1.7	1.72	1.69	1.7
05/22/2006	1.7	1.72	1.68	1.69
05/23/2006	1.7	1.75	1.7	1.74
05/24/2006	1.73	1.74	1.72	1.73
05/25/2006	1.74	1.74	1.72	1.72
05/26/2006	1.73	1.75	1.72	1.74
05/29/2006	1.75	1.79	1.75	1.79
05/30/2006	1.79	1.79	1.74	1.74
05/31/2006	1.73	1.79	1.73	1.79
06/01/2006	1.78	1.79	1.76	1.79
06/02/2006	1.79	1.82	1.79	1.8
06/05/2006	1.8	1.82	1.79	1.81
06/06/2006	1.79	1.8	1.76	1.77
06/07/2006	1.77	1.81	1.77	1.81
06/08/2006	1.78	1.81	1.77	1.79
06/09/2006	1.8	1.81	1.78	1.8
06/12/2006	1.79	1.81	1.79	1.8
06/13/2006	1.76	1.79	1.76	1.78
06/14/2006	1.79	1.81	1.76	1.79
06/15/2006	1.8	1.82	1.79	1.81
06/16/2006	1.83	1.83	1.78	1.79
06/19/2006	1.75	1.77	1.73	1.77
06/20/2006	1.76	1.79	1.74	1.78
06/21/2006	1.78	1.79	1.75	1.76
06/22/2006	1.77	1.79	1.76	1.77
06/23/2006	1.77	1.77	1.75	1.77
06/26/2006	1.78	1.79	1.76	1.77
06/27/2006	1.77	1.78	1.76	1.78
06/28/2006	1.77	1.78	1.76	1.76
06/29/2006	1.76	1.79	1.76	1.78
06/30/2006	1.79	1.82	1.78	1.82
07/03/2006	1.82	1.83	1.81	1.83
07/04/2006	1.83	1.87	1.82	1.86
07/05/2006	1.86	1.86	1.84	1.85
07/06/2006	1.84	1.88	1.84	1.87
07/07/2006	1.86	1.89	1.83	1.88
07/10/2006	1.88	1.88	1.84	1.86
07/11/2006	1.84	1.86	1.81	1.82
07/12/2006	1.82	1.85	1.81	1.84
07/13/2006	1.84	1.88	1.83	1.87
07/14/2006	1.86	1.9	1.83	1.89
07/17/2006	1.88	1.9	1.85	1.88
07/18/2006	1.88	1.9	1.86	1.87
07/19/2006	1.87	1.91	1.87	1.9
07/20/2006	1.9	1.91	1.88	1.91
07/21/2006	1.9	1.91	1.89	1.89
07/24/2006	1.9	1.93	1.9	1.93
07/25/2006	1.93	1.93	1.92	1.93
07/26/2006	1.93	1.99	1.93	1.98
07/27/2006	1.98	2.01	1.96	1.99
07/28/2006	1.98	2	1.96	1.99
07/31/2006	1.99	2.01	1.96	2.01
08/01/2006	2.01	2.01	1.99	1.99
08/02/2006	2	2.02	1.99	2
08/03/2006	2	2.01	1.98	1.98
08/04/2006	1.99	2	1.98	1.99
08/07/2006	1.98	1.98	1.95	1.98
08/08/2006	1.98	1.99	1.96	1.97
08/09/2006	1.97	2.01	1.96	2
08/10/2006	1.99	2.01	1.98	2.01
08/11/2006	2.02	2.02	1.99	2
08/14/2006	2.01	2.02	2.01	2.02
08/16/2006	2.02	2.04	2	2.02
08/17/2006	2.03	2.03	1.98	2
08/18/2006	2	2	1.98	2
08/21/2006	2	2.02	1.99	2.02
08/22/2006	2.03	2.06	2.03	2.05
08/23/2006	2.06	2.06	2.02	2.04
08/24/2006	2.04	2.05	2.02	2.03
08/25/2006	2.03	2.03	2	2.02
08/28/2006	2.01	2.04	2.01	2.04
08/29/2006	2.04	2.05	2.03	2.05
08/30/2006	2.05	2.05	2.03	2.03
08/31/2006	2.04	2.05	2.03	2.05
09/01/2006	2.05	2.13	2.03	2.09
09/04/2006	2.12	2.12	2.07	2.08
09/05/2006	2.08	2.1	2.08	2.08
09/06/2006	2.1	2.11	2.07	2.09
09/07/2006	2.07	2.1	2.07	2.1
09/08/2006	2.11	2.11	2.08	2.1
09/11/2006	2.09	2.1	2.07	2.07
09/12/2006	2.07	2.1	2.03	2.09
09/13/2006	2.1	2.11	2.07	2.08
09/14/2006	2.08	2.15	2.08	2.13
09/15/2006	2.13	2.13	2.09	2.12
09/18/2006	2.12	2.12	2.09	2.09
09/19/2006	2.09	2.09	2.05	2.06
09/20/2006	2.06	2.07	2.04	2.07
09/21/2006	2.06	2.07	2.03	2.04
09/22/2006	2.03	2.04	2.02	2.02
09/25/2006	2.02	2.05	2.01	2.03
09/26/2006	2.03	2.08	2.03	2.08
09/27/2006	2.09	2.13	2.08	2.12
09/28/2006	2.13	2.17	2.12	2.15
09/29/2006	2.16	2.16	2.13	2.13
10/02/2006	2.15	2.15	2.1	2.11
10/03/2006	2.1	2.13	2.09	2.1
10/04/2006	2.1	2.13	2.1	2.11
10/05/2006	2.12	2.14	2.11	2.14
10/06/2006	2.13	2.14	2.12	2.13
10/09/2006	2.13	2.16	2.12	2.15
10/10/2006	2.15	2.19	2.15	2.17
10/11/2006	2.17	2.19	2.16	2.16
10/12/2006	2.16	2.19	2.15	2.19
10/13/2006	2.19	2.2	2.17	2.17
10/16/2006	2.17	2.19	2.17	2.19
10/17/2006	2.19	2.19	2.13	2.14
10/18/2006	2.14	2.18	2.14	2.16
10/19/2006	2.15	2.16	2.12	2.14
10/20/2006	2.16	2.16	2.13	2.15
10/23/2006	2.15	2.15	2.13	2.14
10/24/2006	2.13	2.14	2.13	2.13
10/25/2006	2.13	2.16	2.13	2.15
10/26/2006	2.15	2.16	2.11	2.13
10/27/2006	2.13	2.13	2.11	2.11
10/30/2006	2.12	2.15	2.09	2.14
10/31/2006	2.15	2.16	2.14	2.15
11/01/2006	2.16	2.16	2.14	2.15
11/02/2006	2.14	2.15	2.12	2.12
11/03/2006	2.13	2.13	2.12	2.13
11/06/2006	2.13	2.14	2.12	2.12
11/07/2006	2.13	2.15	2.12	2.12
11/08/2006	2.12	2.13	2.1	2.11
11/09/2006	2.11	2.13	2.1	2.13
11/10/2006	2.12	2.15	2.12	2.14
11/13/2006	2.13	2.17	2.13	2.17
11/14/2006	2.16	2.2	2.16	2.18
11/15/2006	2.2	2.23	2.19	2.22
11/16/2006	2.22	2.24	2.21	2.22
11/17/2006	2.23	2.23	2.19	2.2
11/20/2006	2.18	2.2	2.17	2.2
11/21/2006	2.2	2.21	2.19	2.19
11/22/2006	2.23	2.31	2.22	2.3
11/23/2006	2.32	2.39	2.29	2.38
11/24/2006	2.36	2.41	2.35	2.4
11/27/2006	2.39	2.4	2.37	2.38
11/28/2006	2.36	2.37	2.33	2.34
11/29/2006	2.35	2.4	2.33	2.38
11/30/2006	2.38	2.44	2.38	2.4
12/01/2006	2.41	2.46	2.41	2.42
12/04/2006	2.43	2.45	2.38	2.41
12/05/2006	2.42	2.45	2.41	2.45
12/06/2006	2.44	2.47	2.42	2.46
12/07/2006	2.47	2.48	2.44	2.44
12/08/2006	2.43	2.48	2.43	2.48
12/11/2006	2.48	2.5	2.44	2.45
12/12/2006	2.45	2.45	2.41	2.42
12/13/2006	2.42	2.44	2.42	2.43
12/14/2006	2.44	2.44	2.42	2.44
12/15/2006	2.44	2.48	2.44	2.48
12/18/2006	2.49	2.59	2.48	2.53
12/19/2006	2.56	2.58	2.53	2.54
12/20/2006	2.56	2.58	2.51	2.51
12/21/2006	2.52	2.53	2.49	2.52
12/22/2006	2.51	2.52	2.45	2.46
12/27/2006	2.48	2.53	2.47	2.52
12/28/2006	2.52	2.53	2.48	2.51
12/29/2006	2.5	2.55	2.49	2.53

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High