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

2008 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 2.1658

CLOSE 2.1565

Low

LOW 1.18

High

HIGH 3.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	3.12	3.16	3.06	3.07
01/03/2008	3.1	3.1	2.98	3.03
01/04/2008	3.04	3.06	3.01	3.05
01/07/2008	3.05	3.17	3.05	3.1
01/08/2008	3.12	3.14	3.04	3.06
01/09/2008	3.03	3.1	3.02	3.07
01/10/2008	3.08	3.11	3.06	3.07
01/11/2008	3.07	3.09	2.98	2.99
01/14/2008	3	3	2.91	2.92
01/15/2008	2.93	2.95	2.89	2.91
01/16/2008	2.89	2.93	2.82	2.86
01/17/2008	2.85	2.87	2.82	2.85
01/18/2008	2.83	2.89	2.8	2.81
01/21/2008	2.8	2.81	2.59	2.6
01/22/2008	2.53	2.65	2.53	2.61
01/23/2008	2.65	2.65	2.42	2.46
01/24/2008	2.5	2.52	2.44	2.5
01/25/2008	2.54	2.67	2.52	2.66
01/28/2008	2.62	2.68	2.61	2.67
01/29/2008	2.7	2.71	2.66	2.69
01/30/2008	2.7	2.7	2.64	2.65
01/31/2008	2.66	2.69	2.62	2.69
02/01/2008	2.7	2.76	2.7	2.75
02/04/2008	2.77	2.77	2.72	2.74
02/05/2008	2.75	2.77	2.69	2.7
02/06/2008	2.68	2.78	2.68	2.77
02/07/2008	2.76	2.76	2.66	2.73
02/08/2008	2.75	2.76	2.69	2.72
02/11/2008	2.7	2.74	2.68	2.7
02/12/2008	2.71	2.76	2.67	2.75
02/13/2008	2.74	2.78	2.7	2.77
02/14/2008	2.79	2.8	2.7	2.72
02/15/2008	2.73	2.76	2.68	2.72
02/18/2008	2.74	2.75	2.65	2.67
02/19/2008	2.7	2.77	2.7	2.74
02/20/2008	2.72	2.75	2.69	2.73
02/21/2008	2.76	2.78	2.72	2.73
02/22/2008	2.72	2.77	2.71	2.75
02/25/2008	2.77	2.78	2.7	2.72
02/26/2008	2.72	2.75	2.66	2.66
02/27/2008	2.67	2.73	2.66	2.72
02/28/2008	2.71	2.75	2.69	2.73
02/29/2008	2.72	2.73	2.66	2.68
03/03/2008	2.65	2.67	2.6	2.63
03/04/2008	2.64	2.68	2.61	2.64
03/05/2008	2.67	2.67	2.58	2.63
03/06/2008	2.62	2.64	2.56	2.57
03/07/2008	2.56	2.6	2.52	2.53
03/10/2008	2.53	2.56	2.51	2.52
03/11/2008	2.52	2.55	2.5	2.5
03/12/2008	2.53	2.55	2.48	2.5
03/13/2008	2.47	2.49	2.41	2.44
03/14/2008	2.43	2.45	2.35	2.41
03/17/2008	2.38	2.4	2.32	2.34
03/18/2008	2.34	2.36	2.32	2.35
03/19/2008	2.35	2.35	2.19	2.23
03/20/2008	2.2	2.27	2.12	2.25
03/25/2008	2.21	2.34	2.15	2.33
03/26/2008	2.3	2.33	2.29	2.33
03/27/2008	2.33	2.37	2.31	2.36
03/28/2008	2.38	2.38	2.29	2.29
03/31/2008	2.3	2.34	2.29	2.33
04/01/2008	2.34	2.37	2.31	2.32
04/02/2008	2.34	2.34	2.3	2.34
04/03/2008	2.34	2.4	2.31	2.4
04/04/2008	2.4	2.47	2.38	2.45
04/07/2008	2.45	2.48	2.4	2.41
04/08/2008	2.4	2.4	2.37	2.39
04/09/2008	2.38	2.38	2.32	2.35
04/10/2008	2.34	2.35	2.3	2.34
04/11/2008	2.35	2.37	2.31	2.36
04/14/2008	2.35	2.35	2.32	2.32
04/15/2008	2.35	2.35	2.24	2.24
04/16/2008	2.28	2.29	2.25	2.27
04/17/2008	2.29	2.29	2.24	2.24
04/18/2008	2.27	2.28	2.24	2.25
04/21/2008	2.25	2.26	2.21	2.23
04/22/2008	2.21	2.25	2.21	2.24
04/23/2008	2.25	2.27	2.22	2.25
04/24/2008	2.25	2.3	2.24	2.3
04/25/2008	2.31	2.35	2.31	2.34
04/28/2008	2.35	2.36	2.33	2.36
04/29/2008	2.36	2.37	2.34	2.35
04/30/2008	2.37	2.38	2.34	2.37
05/02/2008	2.38	2.39	2.34	2.35
05/05/2008	2.35	2.37	2.33	2.35
05/06/2008	2.35	2.39	2.35	2.38
05/07/2008	2.39	2.45	2.38	2.44
05/08/2008	2.42	2.44	2.37	2.39
05/09/2008	2.39	2.41	2.32	2.35
05/12/2008	2.35	2.38	2.35	2.35
05/13/2008	2.37	2.39	2.34	2.35
05/14/2008	2.36	2.4	2.35	2.37
05/15/2008	2.36	2.42	2.36	2.4
05/16/2008	2.4	2.44	2.39	2.41
05/19/2008	2.43	2.47	2.4	2.47
05/20/2008	2.46	2.47	2.42	2.42
05/21/2008	2.42	2.47	2.42	2.45
05/22/2008	2.47	2.53	2.46	2.52
05/23/2008	2.53	2.54	2.48	2.51
05/26/2008	2.51	2.59	2.51	2.54
05/27/2008	2.56	2.56	2.5	2.52
05/28/2008	2.53	2.53	2.48	2.49
05/29/2008	2.52	2.53	2.47	2.52
05/30/2008	2.53	2.61	2.51	2.61
06/02/2008	2.61	2.61	2.53	2.55
06/03/2008	2.55	2.66	2.54	2.65
06/04/2008	2.65	2.65	2.57	2.59
06/05/2008	2.59	2.61	2.56	2.57
06/06/2008	2.6	2.6	2.5	2.51
06/09/2008	2.51	2.54	2.49	2.54
06/10/2008	2.52	2.52	2.45	2.46
06/11/2008	2.46	2.46	2.4	2.44
06/12/2008	2.45	2.46	2.41	2.45
06/13/2008	2.45	2.45	2.4	2.41
06/16/2008	2.42	2.45	2.41	2.44
06/17/2008	2.45	2.47	2.43	2.46
06/18/2008	2.46	2.49	2.44	2.45
06/19/2008	2.43	2.52	2.43	2.5
06/20/2008	2.51	2.51	2.4	2.41
06/23/2008	2.36	2.38	2.27	2.31
06/24/2008	2.29	2.3	2.2	2.24
06/25/2008	2.26	2.34	2.26	2.33
06/26/2008	2.3	2.34	2.29	2.32
06/27/2008	2.31	2.36	2.3	2.34
06/30/2008	2.33	2.34	2.3	2.33
07/01/2008	2.33	2.34	2.27	2.3
07/02/2008	2.32	2.38	2.3	2.36
07/03/2008	2.34	2.37	2.32	2.36
07/04/2008	2.35	2.37	2.32	2.32
07/07/2008	2.35	2.38	2.33	2.38
07/08/2008	2.32	2.36	2.3	2.34
07/09/2008	2.36	2.37	2.31	2.32
07/10/2008	2.29	2.31	2.25	2.26
07/11/2008	2.26	2.28	2.22	2.23
07/14/2008	2.27	2.27	2.23	2.24
07/15/2008	2.22	2.24	2.18	2.19
07/16/2008	2.19	2.23	2.18	2.22
07/17/2008	2.23	2.23	2.2	2.21
07/18/2008	2.19	2.29	2.19	2.27
07/21/2008	2.28	2.3	2.25	2.29
07/22/2008	2.28	2.33	2.27	2.32
07/23/2008	2.33	2.33	2.3	2.31
07/24/2008	2.3	2.31	2.25	2.26
07/25/2008	2.27	2.3	2.25	2.29
07/28/2008	2.3	2.3	2.26	2.27
07/29/2008	2.27	2.29	2.24	2.27
07/30/2008	2.26	2.3	2.26	2.3
07/31/2008	2.29	2.33	2.27	2.32
08/01/2008	2.32	2.34	2.28	2.31
08/04/2008	2.3	2.32	2.28	2.3
08/05/2008	2.29	2.3	2.27	2.3
08/06/2008	2.31	2.31	2.26	2.28
08/07/2008	2.27	2.3	2.22	2.23
08/08/2008	2.22	2.24	2.21	2.22
08/11/2008	2.24	2.25	2.21	2.22
08/12/2008	2.22	2.23	2.2	2.21
08/13/2008	2.22	2.25	2.21	2.21
08/14/2008	2.22	2.23	2.17	2.18
08/18/2008	2.19	2.19	2.14	2.15
08/19/2008	2.15	2.15	2.12	2.12
08/20/2008	2.13	2.13	2.06	2.07
08/21/2008	2.08	2.1	2.04	2.05
08/22/2008	2.06	2.08	2.02	2.05
08/25/2008	2.05	2.08	2.04	2.07
08/26/2008	2.06	2.11	2.05	2.09
08/27/2008	2.09	2.11	2.08	2.1
08/28/2008	2.1	2.15	2.09	2.15
08/29/2008	2.16	2.16	2.13	2.13
09/01/2008	2.13	2.16	2.12	2.15
09/02/2008	2.15	2.17	2.13	2.15
09/03/2008	2.14	2.15	2.11	2.11
09/04/2008	2.11	2.12	2.05	2.05
09/05/2008	2.05	2.07	2.02	2.02
09/08/2008	2.08	2.08	2.03	2.04
09/09/2008	2.03	2.05	2	2
09/10/2008	2.02	2.03	1.97	1.98
09/11/2008	1.97	2	1.97	1.98
09/12/2008	2.19	2.29	1.98	1.99
09/15/2008	1.97	1.99	1.91	1.92
09/16/2008	1.92	1.95	1.9	1.9
09/17/2008	1.91	1.93	1.8	1.8
09/18/2008	1.78	1.82	1.76	1.77
09/19/2008	1.8	1.82	1.77	1.8
09/22/2008	1.8	1.86	1.8	1.86
09/23/2008	1.84	1.85	1.81	1.82
09/24/2008	1.83	1.86	1.81	1.81
09/25/2008	1.8	1.85	1.8	1.84
09/26/2008	1.84	1.84	1.8	1.8
09/29/2008	1.8	1.8	1.75	1.75
09/30/2008	1.7	1.8	1.7	1.8
10/01/2008	1.81	1.83	1.77	1.82
10/02/2008	1.81	1.84	1.69	1.71
10/03/2008	1.71	1.72	1.64	1.71
10/06/2008	1.66	1.67	1.48	1.51
10/07/2008	1.52	1.55	1.49	1.51
10/08/2008	1.44	1.51	1.38	1.46
10/09/2008	1.47	1.48	1.39	1.41
10/10/2008	1.34	1.38	1.29	1.33
10/13/2008	1.38	1.53	1.35	1.51
10/14/2008	1.59	1.6	1.43	1.44
10/15/2008	1.43	1.45	1.39	1.39
10/16/2008	1.33	1.41	1.32	1.4
10/17/2008	1.46	1.46	1.37	1.37
10/20/2008	1.42	1.44	1.37	1.38
10/21/2008	1.41	1.45	1.39	1.41
10/22/2008	1.4	1.42	1.38	1.4
10/23/2008	1.42	1.42	1.38	1.4
10/24/2008	1.37	1.41	1.3	1.41
10/27/2008	1.37	1.37	1.3	1.37
10/28/2008	1.4	1.4	1.3	1.3
10/29/2008	1.39	1.39	1.32	1.37
10/30/2008	1.4	1.41	1.36	1.4
10/31/2008	1.38	1.44	1.37	1.43
11/03/2008	1.45	1.5	1.43	1.49
11/04/2008	1.49	1.69	1.49	1.67
11/05/2008	1.73	1.73	1.61	1.65
11/06/2008	1.58	1.64	1.58	1.58
11/07/2008	1.57	1.6	1.5	1.58
11/10/2008	1.64	1.66	1.56	1.56
11/11/2008	1.5	1.57	1.49	1.51
11/12/2008	1.53	1.61	1.53	1.53
11/13/2008	1.49	1.59	1.49	1.56
11/14/2008	1.63	1.63	1.54	1.58
11/17/2008	1.56	1.62	1.54	1.62
11/18/2008	1.6	1.61	1.56	1.6
11/19/2008	1.61	1.62	1.54	1.54
11/20/2008	1.5	1.51	1.41	1.49
11/21/2008	1.49	1.49	1.37	1.39
11/24/2008	1.43	1.49	1.41	1.49
11/25/2008	1.46	1.49	1.41	1.42
11/26/2008	1.4	1.45	1.38	1.4
11/27/2008	1.41	1.44	1.39	1.39
11/28/2008	1.4	1.4	1.35	1.37
12/01/2008	1.38	1.4	1.31	1.31
12/02/2008	1.28	1.3	1.19	1.27
12/03/2008	1.27	1.27	1.2	1.25
12/04/2008	1.25	1.27	1.18	1.2
12/05/2008	1.19	1.25	1.18	1.25
12/08/2008	1.26	1.35	1.2	1.22
12/09/2008	1.21	1.23	1.2	1.22
12/10/2008	1.23	1.32	1.23	1.31
12/11/2008	1.31	1.35	1.29	1.33
12/12/2008	1.27	1.31	1.24	1.29
12/15/2008	1.34	1.34	1.26	1.26
12/16/2008	1.28	1.3	1.21	1.21
12/17/2008	1.24	1.25	1.19	1.23
12/18/2008	1.23	1.29	1.23	1.29
12/19/2008	1.25	1.32	1.24	1.3
12/22/2008	1.28	1.32	1.28	1.31
12/23/2008	1.29	1.31	1.25	1.25
12/29/2008	1.27	1.28	1.22	1.25
12/30/2008	1.25	1.29	1.24	1.27

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High