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

2019 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 1.5994

CLOSE 1.5996

Low

LOW 1.43

High

HIGH 1.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	1.57	1.61	1.56	1.6
01/03/2019	1.6	1.62	1.59	1.61
01/04/2019	1.62	1.64	1.61	1.63
01/07/2019	1.63	1.65	1.63	1.63
01/08/2019	1.63	1.65	1.63	1.64
01/09/2019	1.64	1.66	1.63	1.64
01/10/2019	1.62	1.63	1.57	1.59
01/11/2019	1.59	1.6	1.58	1.59
01/14/2019	1.58	1.59	1.55	1.58
01/15/2019	1.58	1.59	1.56	1.58
01/16/2019	1.58	1.59	1.57	1.58
01/17/2019	1.57	1.58	1.55	1.57
01/18/2019	1.58	1.59	1.56	1.59
01/21/2019	1.58	1.59	1.57	1.58
01/22/2019	1.57	1.58	1.57	1.57
01/23/2019	1.57	1.58	1.56	1.57
01/24/2019	1.56	1.58	1.56	1.56
01/25/2019	1.57	1.58	1.53	1.55
01/28/2019	1.53	1.56	1.53	1.56
01/29/2019	1.56	1.59	1.55	1.58
01/30/2019	1.58	1.59	1.58	1.58
01/31/2019	1.58	1.59	1.58	1.59
02/01/2019	1.59	1.59	1.54	1.55
02/04/2019	1.55	1.57	1.55	1.55
02/05/2019	1.55	1.57	1.55	1.57
02/06/2019	1.56	1.58	1.56	1.56
02/07/2019	1.56	1.56	1.54	1.55
02/08/2019	1.54	1.55	1.52	1.53
02/11/2019	1.53	1.55	1.53	1.54
02/12/2019	1.55	1.56	1.55	1.56
02/13/2019	1.56	1.58	1.55	1.57
02/14/2019	1.57	1.59	1.56	1.58
02/15/2019	1.57	1.59	1.56	1.58
02/18/2019	1.58	1.59	1.58	1.59
02/19/2019	1.59	1.59	1.57	1.58
02/20/2019	1.58	1.59	1.58	1.59
02/21/2019	1.59	1.6	1.58	1.6
02/22/2019	1.6	1.6	1.58	1.59
02/25/2019	1.59	1.6	1.58	1.59
02/26/2019	1.58	1.6	1.57	1.58
02/27/2019	1.58	1.59	1.55	1.56
02/28/2019	1.55	1.57	1.55	1.56
03/01/2019	1.57	1.57	1.56	1.56
03/04/2019	1.57	1.58	1.56	1.57
03/05/2019	1.57	1.58	1.55	1.56
03/06/2019	1.56	1.58	1.56	1.57
03/07/2019	1.57	1.61	1.57	1.61
03/08/2019	1.6	1.61	1.6	1.61
03/11/2019	1.61	1.62	1.6	1.61
03/12/2019	1.61	1.62	1.6	1.6
03/13/2019	1.6	1.61	1.59	1.61
03/14/2019	1.6	1.61	1.58	1.59
03/15/2019	1.6	1.61	1.59	1.59
03/18/2019	1.59	1.6	1.59	1.6
03/19/2019	1.6	1.61	1.59	1.61
03/20/2019	1.6	1.62	1.6	1.61
03/21/2019	1.61	1.62	1.61	1.61
03/22/2019	1.61	1.62	1.6	1.61
03/25/2019	1.61	1.62	1.6	1.61
03/26/2019	1.62	1.63	1.61	1.63
03/27/2019	1.63	1.64	1.62	1.63
03/28/2019	1.63	1.64	1.62	1.62
03/29/2019	1.63	1.64	1.61	1.63
04/01/2019	1.64	1.64	1.62	1.62
04/02/2019	1.63	1.65	1.63	1.65
04/03/2019	1.65	1.65	1.59	1.61
04/04/2019	1.6	1.61	1.57	1.57
04/05/2019	1.58	1.58	1.54	1.54
04/08/2019	1.54	1.55	1.53	1.53
04/09/2019	1.53	1.54	1.5	1.51
04/10/2019	1.52	1.52	1.5	1.51
04/11/2019	1.51	1.51	1.49	1.5
04/12/2019	1.5	1.51	1.49	1.49
04/15/2019	1.5	1.52	1.5	1.51
04/16/2019	1.52	1.53	1.5	1.51
04/17/2019	1.51	1.51	1.48	1.48
04/18/2019	1.48	1.49	1.48	1.48
04/23/2019	1.49	1.49	1.48	1.49
04/24/2019	1.49	1.49	1.47	1.48
04/25/2019	1.48	1.49	1.47	1.48
04/26/2019	1.48	1.49	1.47	1.49
04/29/2019	1.49	1.49	1.47	1.47
04/30/2019	1.47	1.49	1.47	1.49
05/02/2019	1.49	1.5	1.47	1.47
05/03/2019	1.47	1.48	1.46	1.46
05/06/2019	1.45	1.46	1.44	1.46
05/07/2019	1.46	1.47	1.45	1.46
05/08/2019	1.46	1.46	1.44	1.44
05/09/2019	1.43	1.44	1.43	1.43
05/10/2019	1.44	1.46	1.43	1.45
05/13/2019	1.45	1.47	1.44	1.47
05/14/2019	1.48	1.48	1.46	1.47
05/15/2019	1.46	1.52	1.46	1.51
05/16/2019	1.52	1.55	1.52	1.55
05/17/2019	1.55	1.56	1.54	1.55
05/20/2019	1.49	1.51	1.47	1.49
05/21/2019	1.5	1.51	1.49	1.51
05/22/2019	1.5	1.51	1.49	1.5
05/23/2019	1.5	1.5	1.46	1.46
05/24/2019	1.47	1.5	1.46	1.5
05/27/2019	1.5	1.52	1.48	1.48
05/28/2019	1.49	1.49	1.46	1.47
05/29/2019	1.47	1.47	1.45	1.45
05/30/2019	1.45	1.46	1.44	1.44
05/31/2019	1.43	1.48	1.43	1.46
06/03/2019	1.46	1.47	1.45	1.47
06/04/2019	1.47	1.48	1.46	1.47
06/05/2019	1.47	1.49	1.46	1.48
06/06/2019	1.48	1.51	1.48	1.5
06/07/2019	1.51	1.52	1.5	1.51
06/10/2019	1.51	1.52	1.5	1.51
06/11/2019	1.51	1.52	1.5	1.52
06/12/2019	1.51	1.51	1.5	1.51
06/13/2019	1.51	1.52	1.5	1.51
06/14/2019	1.52	1.52	1.49	1.5
06/17/2019	1.5	1.51	1.5	1.51
06/18/2019	1.51	1.56	1.5	1.55
06/19/2019	1.55	1.55	1.53	1.54
06/20/2019	1.56	1.57	1.55	1.56
06/21/2019	1.56	1.57	1.56	1.57
06/24/2019	1.57	1.58	1.55	1.56
06/25/2019	1.55	1.56	1.53	1.54
06/26/2019	1.53	1.54	1.52	1.53
06/27/2019	1.53	1.53	1.51	1.51
06/28/2019	1.52	1.53	1.51	1.53
07/01/2019	1.54	1.54	1.52	1.52
07/02/2019	1.52	1.56	1.52	1.56
07/03/2019	1.55	1.59	1.55	1.58
07/04/2019	1.58	1.58	1.56	1.58
07/05/2019	1.58	1.61	1.57	1.57
07/08/2019	1.57	1.59	1.56	1.58
07/09/2019	1.58	1.61	1.58	1.6
07/10/2019	1.6	1.61	1.59	1.61
07/11/2019	1.61	1.62	1.6	1.61
07/12/2019	1.61	1.61	1.59	1.61
07/15/2019	1.61	1.62	1.59	1.62
07/16/2019	1.63	1.63	1.61	1.61
07/17/2019	1.61	1.63	1.61	1.61
07/18/2019	1.61	1.64	1.61	1.63
07/19/2019	1.64	1.65	1.6	1.6
07/22/2019	1.6	1.61	1.59	1.6
07/23/2019	1.6	1.62	1.6	1.62
07/24/2019	1.61	1.64	1.61	1.63
07/25/2019	1.64	1.65	1.61	1.62
07/26/2019	1.62	1.63	1.6	1.61
07/29/2019	1.61	1.62	1.6	1.61
07/30/2019	1.61	1.61	1.58	1.58
07/31/2019	1.58	1.59	1.56	1.58
08/01/2019	1.57	1.59	1.57	1.58
08/02/2019	1.57	1.61	1.56	1.61
08/05/2019	1.6	1.61	1.59	1.59
08/06/2019	1.6	1.62	1.6	1.6
08/07/2019	1.61	1.61	1.6	1.6
08/08/2019	1.61	1.61	1.59	1.61
08/09/2019	1.59	1.59	1.55	1.55
08/12/2019	1.55	1.57	1.54	1.54
08/13/2019	1.54	1.58	1.54	1.57
08/14/2019	1.58	1.58	1.54	1.55
08/16/2019	1.56	1.58	1.55	1.57
08/19/2019	1.57	1.59	1.56	1.59
08/20/2019	1.58	1.6	1.57	1.57
08/21/2019	1.58	1.59	1.57	1.58
08/22/2019	1.58	1.59	1.58	1.58
08/23/2019	1.59	1.59	1.56	1.56
08/26/2019	1.56	1.56	1.55	1.56
08/27/2019	1.56	1.6	1.56	1.6
08/28/2019	1.6	1.61	1.59	1.6
08/29/2019	1.6	1.62	1.59	1.6
08/30/2019	1.6	1.62	1.6	1.6
09/02/2019	1.6	1.61	1.59	1.6
09/03/2019	1.61	1.61	1.59	1.6
09/04/2019	1.61	1.63	1.6	1.63
09/05/2019	1.63	1.65	1.63	1.65
09/06/2019	1.65	1.65	1.64	1.65
09/09/2019	1.65	1.65	1.62	1.63
09/10/2019	1.63	1.63	1.61	1.62
09/11/2019	1.62	1.63	1.6	1.62
09/12/2019	1.62	1.65	1.62	1.63
09/13/2019	1.63	1.63	1.62	1.63
09/16/2019	1.62	1.62	1.59	1.61
09/17/2019	1.61	1.62	1.6	1.6
09/18/2019	1.61	1.62	1.6	1.62
09/19/2019	1.62	1.63	1.6	1.61
09/20/2019	1.62	1.63	1.6	1.62
09/23/2019	1.63	1.63	1.61	1.61
09/24/2019	1.62	1.65	1.62	1.64
09/25/2019	1.64	1.65	1.62	1.63
09/26/2019	1.62	1.68	1.62	1.68
09/27/2019	1.69	1.69	1.65	1.67
09/30/2019	1.67	1.69	1.66	1.68
10/01/2019	1.69	1.7	1.68	1.69
10/02/2019	1.69	1.7	1.67	1.67
10/03/2019	1.67	1.68	1.65	1.66
10/04/2019	1.66	1.7	1.66	1.69
10/07/2019	1.69	1.7	1.69	1.69
10/08/2019	1.69	1.7	1.67	1.67
10/09/2019	1.67	1.69	1.66	1.67
10/10/2019	1.67	1.67	1.66	1.67
10/11/2019	1.68	1.7	1.67	1.7
10/14/2019	1.69	1.7	1.68	1.69
10/15/2019	1.7	1.7	1.68	1.68
10/16/2019	1.66	1.68	1.66	1.67
10/17/2019	1.66	1.69	1.66	1.68
10/18/2019	1.69	1.69	1.67	1.68
10/21/2019	1.68	1.68	1.66	1.68
10/22/2019	1.68	1.69	1.67	1.69
10/23/2019	1.68	1.69	1.67	1.69
10/24/2019	1.68	1.7	1.68	1.7
10/25/2019	1.7	1.7	1.68	1.69
10/28/2019	1.69	1.69	1.67	1.68
10/29/2019	1.68	1.75	1.68	1.75
10/30/2019	1.75	1.76	1.74	1.75
10/31/2019	1.76	1.81	1.75	1.8
11/01/2019	1.81	1.82	1.79	1.8
11/04/2019	1.8	1.82	1.79	1.8
11/05/2019	1.8	1.81	1.78	1.79
11/06/2019	1.8	1.81	1.77	1.81
11/07/2019	1.81	1.81	1.76	1.77
11/08/2019	1.77	1.81	1.77	1.8
11/11/2019	1.8	1.81	1.79	1.8
11/12/2019	1.81	1.81	1.78	1.8
11/13/2019	1.78	1.81	1.76	1.78
11/14/2019	1.78	1.79	1.75	1.75
11/15/2019	1.75	1.77	1.75	1.77
11/18/2019	1.77	1.77	1.75	1.76
11/19/2019	1.76	1.76	1.75	1.75
11/20/2019	1.75	1.75	1.74	1.75
11/21/2019	1.75	1.76	1.73	1.73
11/22/2019	1.74	1.74	1.71	1.71
11/25/2019	1.72	1.74	1.71	1.71
11/26/2019	1.72	1.72	1.7	1.71
11/27/2019	1.72	1.73	1.71	1.72
11/28/2019	1.72	1.72	1.7	1.71
11/29/2019	1.71	1.73	1.7	1.71
12/02/2019	1.71	1.72	1.63	1.63
12/03/2019	1.63	1.66	1.63	1.64
12/04/2019	1.64	1.65	1.63	1.64
12/05/2019	1.64	1.65	1.63	1.63
12/06/2019	1.62	1.64	1.61	1.64
12/09/2019	1.63	1.64	1.61	1.62
12/10/2019	1.62	1.66	1.61	1.64
12/11/2019	1.65	1.65	1.63	1.65
12/12/2019	1.65	1.66	1.63	1.63
12/13/2019	1.64	1.66	1.62	1.64
12/16/2019	1.64	1.66	1.64	1.66
12/17/2019	1.66	1.68	1.66	1.68
12/18/2019	1.67	1.68	1.66	1.66
12/19/2019	1.65	1.68	1.65	1.68
12/20/2019	1.69	1.7	1.68	1.7
12/23/2019	1.69	1.7	1.69	1.69
12/27/2019	1.69	1.7	1.68	1.7
12/30/2019	1.7	1.7	1.67	1.67

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High