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

2018 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 1.5208

CLOSE 1.5204

Low

LOW 1.37

High

HIGH 1.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1.54	1.55	1.51	1.52
01/03/2018	1.53	1.53	1.51	1.52
01/04/2018	1.52	1.57	1.52	1.57
01/05/2018	1.58	1.59	1.57	1.59
01/08/2018	1.59	1.59	1.58	1.59
01/09/2018	1.59	1.61	1.56	1.57
01/10/2018	1.57	1.58	1.53	1.53
01/11/2018	1.53	1.55	1.52	1.52
01/12/2018	1.53	1.53	1.51	1.52
01/15/2018	1.52	1.54	1.52	1.53
01/16/2018	1.54	1.58	1.54	1.56
01/17/2018	1.56	1.59	1.55	1.58
01/18/2018	1.58	1.58	1.56	1.57
01/19/2018	1.57	1.59	1.56	1.58
01/22/2018	1.58	1.61	1.58	1.61
01/23/2018	1.61	1.62	1.6	1.61
01/24/2018	1.61	1.63	1.6	1.6
01/25/2018	1.6	1.6	1.57	1.58
01/26/2018	1.59	1.59	1.57	1.57
01/29/2018	1.58	1.58	1.54	1.55
01/30/2018	1.54	1.55	1.52	1.53
01/31/2018	1.54	1.55	1.53	1.55
02/01/2018	1.55	1.56	1.55	1.56
02/02/2018	1.56	1.56	1.52	1.52
02/05/2018	1.52	1.52	1.49	1.49
02/06/2018	1.45	1.47	1.4	1.45
02/07/2018	1.46	1.49	1.45	1.49
02/08/2018	1.47	1.47	1.43	1.43
02/09/2018	1.43	1.44	1.41	1.41
02/12/2018	1.42	1.43	1.41	1.42
02/13/2018	1.42	1.42	1.4	1.41
02/14/2018	1.41	1.43	1.4	1.43
02/15/2018	1.43	1.43	1.41	1.41
02/16/2018	1.42	1.44	1.42	1.43
02/19/2018	1.43	1.43	1.41	1.42
02/20/2018	1.42	1.43	1.4	1.41
02/21/2018	1.43	1.43	1.4	1.4
02/22/2018	1.41	1.45	1.41	1.44
02/23/2018	1.44	1.47	1.43	1.47
02/26/2018	1.48	1.48	1.46	1.48
02/27/2018	1.48	1.48	1.46	1.46
02/28/2018	1.46	1.47	1.45	1.46
03/01/2018	1.46	1.47	1.44	1.44
03/02/2018	1.44	1.45	1.42	1.44
03/05/2018	1.41	1.43	1.39	1.42
03/06/2018	1.43	1.46	1.42	1.45
03/07/2018	1.44	1.46	1.44	1.46
03/08/2018	1.46	1.49	1.46	1.48
03/09/2018	1.48	1.49	1.46	1.47
03/12/2018	1.48	1.49	1.46	1.46
03/13/2018	1.47	1.48	1.47	1.48
03/14/2018	1.48	1.49	1.46	1.47
03/15/2018	1.48	1.48	1.46	1.48
03/16/2018	1.48	1.5	1.48	1.49
03/19/2018	1.49	1.5	1.48	1.49
03/20/2018	1.49	1.52	1.47	1.48
03/21/2018	1.5	1.52	1.48	1.5
03/22/2018	1.5	1.51	1.47	1.48
03/23/2018	1.46	1.51	1.46	1.5
03/26/2018	1.5	1.51	1.48	1.49
03/27/2018	1.51	1.52	1.5	1.52
03/28/2018	1.51	1.55	1.51	1.55
03/29/2018	1.55	1.56	1.54	1.55
04/03/2018	1.55	1.57	1.54	1.56
04/04/2018	1.56	1.57	1.55	1.57
04/05/2018	1.57	1.58	1.56	1.57
04/06/2018	1.57	1.59	1.57	1.59
04/09/2018	1.59	1.6	1.59	1.6
04/10/2018	1.61	1.61	1.58	1.58
04/11/2018	1.57	1.59	1.57	1.58
04/12/2018	1.58	1.59	1.58	1.59
04/13/2018	1.59	1.6	1.58	1.6
04/16/2018	1.6	1.61	1.59	1.6
04/17/2018	1.61	1.62	1.6	1.62
04/18/2018	1.62	1.63	1.61	1.61
04/19/2018	1.61	1.62	1.6	1.62
04/20/2018	1.62	1.64	1.62	1.63
04/23/2018	1.62	1.63	1.62	1.63
04/24/2018	1.63	1.64	1.63	1.64
04/25/2018	1.63	1.64	1.63	1.64
04/26/2018	1.64	1.67	1.64	1.67
04/27/2018	1.67	1.68	1.66	1.67
04/30/2018	1.68	1.7	1.66	1.67
05/02/2018	1.67	1.68	1.65	1.65
05/03/2018	1.65	1.67	1.65	1.65
05/04/2018	1.65	1.68	1.65	1.68
05/07/2018	1.68	1.69	1.67	1.69
05/08/2018	1.69	1.69	1.64	1.66
05/09/2018	1.65	1.68	1.65	1.67
05/10/2018	1.66	1.66	1.58	1.6
05/11/2018	1.61	1.63	1.59	1.6
05/14/2018	1.6	1.62	1.59	1.61
05/15/2018	1.61	1.62	1.61	1.62
05/16/2018	1.61	1.61	1.57	1.57
05/17/2018	1.58	1.59	1.56	1.58
05/18/2018	1.59	1.59	1.54	1.54
05/21/2018	1.5	1.51	1.47	1.49
05/22/2018	1.5	1.52	1.49	1.51
05/23/2018	1.51	1.51	1.48	1.5
05/24/2018	1.5	1.52	1.5	1.5
05/25/2018	1.51	1.53	1.46	1.47
05/28/2018	1.48	1.5	1.44	1.45
05/29/2018	1.44	1.44	1.41	1.41
05/30/2018	1.4	1.46	1.4	1.44
05/31/2018	1.44	1.45	1.43	1.45
06/01/2018	1.48	1.48	1.44	1.44
06/04/2018	1.45	1.49	1.45	1.48
06/05/2018	1.47	1.49	1.45	1.45
06/06/2018	1.46	1.47	1.44	1.45
06/07/2018	1.45	1.45	1.43	1.44
06/08/2018	1.42	1.43	1.39	1.39
06/11/2018	1.4	1.44	1.4	1.44
06/12/2018	1.45	1.47	1.44	1.46
06/13/2018	1.46	1.48	1.45	1.47
06/14/2018	1.47	1.49	1.45	1.48
06/15/2018	1.48	1.48	1.47	1.48
06/18/2018	1.48	1.49	1.46	1.47
06/19/2018	1.46	1.5	1.44	1.5
06/20/2018	1.5	1.52	1.49	1.5
06/21/2018	1.5	1.51	1.46	1.47
06/22/2018	1.47	1.48	1.46	1.47
06/25/2018	1.47	1.48	1.45	1.45
06/26/2018	1.45	1.47	1.45	1.45
06/27/2018	1.45	1.48	1.44	1.47
06/28/2018	1.46	1.48	1.45	1.47
06/29/2018	1.48	1.49	1.48	1.49
07/02/2018	1.48	1.48	1.45	1.46
07/03/2018	1.46	1.49	1.46	1.49
07/04/2018	1.49	1.52	1.49	1.51
07/05/2018	1.52	1.53	1.51	1.52
07/06/2018	1.53	1.55	1.53	1.54
07/09/2018	1.55	1.55	1.52	1.52
07/10/2018	1.52	1.53	1.5	1.53
07/11/2018	1.52	1.53	1.51	1.52
07/12/2018	1.52	1.54	1.52	1.54
07/13/2018	1.54	1.55	1.53	1.53
07/16/2018	1.55	1.56	1.54	1.55
07/17/2018	1.55	1.57	1.54	1.57
07/18/2018	1.57	1.58	1.56	1.57
07/19/2018	1.57	1.58	1.56	1.58
07/20/2018	1.57	1.57	1.55	1.56
07/23/2018	1.56	1.57	1.54	1.54
07/24/2018	1.55	1.55	1.5	1.51
07/25/2018	1.5	1.53	1.5	1.53
07/26/2018	1.53	1.55	1.52	1.54
07/27/2018	1.54	1.56	1.54	1.55
07/30/2018	1.54	1.56	1.54	1.54
07/31/2018	1.54	1.59	1.54	1.57
08/01/2018	1.58	1.6	1.53	1.55
08/02/2018	1.55	1.56	1.53	1.54
08/03/2018	1.54	1.57	1.53	1.57
08/06/2018	1.57	1.57	1.54	1.56
08/07/2018	1.56	1.58	1.56	1.58
08/08/2018	1.59	1.62	1.58	1.61
08/09/2018	1.61	1.62	1.59	1.61
08/10/2018	1.61	1.62	1.58	1.59
08/13/2018	1.58	1.59	1.56	1.59
08/14/2018	1.59	1.6	1.59	1.6
08/16/2018	1.6	1.61	1.58	1.59
08/17/2018	1.58	1.61	1.57	1.59
08/20/2018	1.6	1.61	1.55	1.56
08/21/2018	1.56	1.57	1.55	1.56
08/22/2018	1.56	1.59	1.56	1.57
08/23/2018	1.57	1.59	1.55	1.57
08/24/2018	1.56	1.57	1.54	1.55
08/27/2018	1.54	1.55	1.52	1.53
08/28/2018	1.53	1.53	1.47	1.48
08/29/2018	1.48	1.5	1.47	1.5
08/30/2018	1.5	1.5	1.47	1.47
08/31/2018	1.47	1.49	1.46	1.48
09/03/2018	1.48	1.5	1.47	1.5
09/04/2018	1.49	1.52	1.49	1.52
09/05/2018	1.51	1.54	1.5	1.51
09/06/2018	1.51	1.52	1.5	1.51
09/07/2018	1.51	1.52	1.5	1.51
09/10/2018	1.51	1.56	1.5	1.55
09/11/2018	1.55	1.57	1.55	1.57
09/12/2018	1.56	1.57	1.55	1.57
09/13/2018	1.56	1.58	1.56	1.56
09/14/2018	1.57	1.57	1.55	1.55
09/17/2018	1.55	1.59	1.55	1.58
09/18/2018	1.58	1.59	1.57	1.57
09/19/2018	1.57	1.58	1.54	1.55
09/20/2018	1.55	1.56	1.54	1.55
09/21/2018	1.56	1.56	1.54	1.54
09/24/2018	1.54	1.55	1.52	1.52
09/25/2018	1.53	1.55	1.52	1.55
09/26/2018	1.55	1.55	1.53	1.55
09/27/2018	1.55	1.55	1.52	1.54
09/28/2018	1.53	1.53	1.48	1.5
10/01/2018	1.49	1.53	1.48	1.48
10/02/2018	1.48	1.51	1.46	1.5
10/03/2018	1.5	1.55	1.5	1.54
10/04/2018	1.53	1.53	1.5	1.5
10/05/2018	1.5	1.51	1.49	1.51
10/08/2018	1.5	1.51	1.48	1.49
10/09/2018	1.49	1.53	1.48	1.52
10/10/2018	1.51	1.52	1.48	1.49
10/11/2018	1.49	1.49	1.44	1.44
10/12/2018	1.44	1.46	1.42	1.42
10/15/2018	1.43	1.46	1.42	1.45
10/16/2018	1.46	1.5	1.45	1.47
10/17/2018	1.48	1.48	1.44	1.45
10/18/2018	1.44	1.46	1.44	1.44
10/19/2018	1.44	1.47	1.43	1.46
10/22/2018	1.47	1.48	1.45	1.46
10/23/2018	1.45	1.47	1.45	1.46
10/24/2018	1.47	1.49	1.43	1.43
10/25/2018	1.41	1.42	1.37	1.42
10/26/2018	1.41	1.42	1.39	1.4
10/29/2018	1.41	1.45	1.41	1.44
10/30/2018	1.44	1.46	1.41	1.42
10/31/2018	1.43	1.43	1.41	1.42
11/01/2018	1.42	1.46	1.41	1.42
11/02/2018	1.43	1.43	1.41	1.43
11/05/2018	1.43	1.44	1.41	1.41
11/06/2018	1.42	1.43	1.4	1.43
11/07/2018	1.42	1.46	1.42	1.46
11/08/2018	1.46	1.46	1.43	1.44
11/09/2018	1.45	1.48	1.43	1.47
11/12/2018	1.47	1.47	1.45	1.46
11/13/2018	1.48	1.5	1.44	1.49
11/14/2018	1.48	1.51	1.47	1.5
11/15/2018	1.51	1.51	1.48	1.49
11/16/2018	1.51	1.53	1.5	1.51
11/19/2018	1.51	1.54	1.51	1.51
11/20/2018	1.51	1.53	1.5	1.52
11/21/2018	1.52	1.53	1.49	1.49
11/22/2018	1.49	1.49	1.47	1.48
11/23/2018	1.48	1.5	1.48	1.49
11/26/2018	1.5	1.53	1.5	1.53
11/27/2018	1.53	1.54	1.52	1.52
11/28/2018	1.52	1.53	1.48	1.48
11/29/2018	1.49	1.5	1.47	1.48
11/30/2018	1.48	1.5	1.47	1.49
12/03/2018	1.5	1.51	1.49	1.5
12/04/2018	1.51	1.52	1.49	1.49
12/05/2018	1.49	1.51	1.49	1.5
12/06/2018	1.49	1.5	1.48	1.48
12/07/2018	1.5	1.51	1.49	1.5
12/10/2018	1.48	1.51	1.48	1.5
12/11/2018	1.5	1.56	1.5	1.54
12/12/2018	1.55	1.58	1.55	1.58
12/13/2018	1.59	1.61	1.57	1.61
12/14/2018	1.6	1.62	1.59	1.62
12/17/2018	1.61	1.63	1.59	1.6
12/18/2018	1.6	1.61	1.59	1.59
12/19/2018	1.59	1.62	1.59	1.61
12/20/2018	1.6	1.63	1.59	1.63
12/21/2018	1.61	1.62	1.59	1.6
12/27/2018	1.6	1.6	1.55	1.56
12/28/2018	1.57	1.58	1.56	1.57

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High