A2A.MI
A2A S.p.A.
13:09:52
2.28 €
0.0000 (%0.00)
Previous Close: 2.25
Day Low₺2.232
Day High₺2.284
A2A.MI: A2A S.p.A. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.3261
CLOSE 1.3223
Low
LOW 0.9576
High
HIGH 1.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 1.68 | 1.68 | 1.67 | 1.68 |
| 01/03/2020 | 1.67 | 1.67 | 1.64 | 1.66 |
| 01/06/2020 | 1.66 | 1.66 | 1.64 | 1.66 |
| 01/07/2020 | 1.65 | 1.67 | 1.65 | 1.66 |
| 01/08/2020 | 1.65 | 1.69 | 1.64 | 1.69 |
| 01/09/2020 | 1.69 | 1.7 | 1.68 | 1.7 |
| 01/10/2020 | 1.7 | 1.72 | 1.69 | 1.72 |
| 01/13/2020 | 1.72 | 1.73 | 1.71 | 1.72 |
| 01/14/2020 | 1.72 | 1.73 | 1.7 | 1.73 |
| 01/15/2020 | 1.73 | 1.73 | 1.71 | 1.72 |
| 01/16/2020 | 1.73 | 1.74 | 1.72 | 1.74 |
| 01/17/2020 | 1.74 | 1.78 | 1.74 | 1.78 |
| 01/20/2020 | 1.78 | 1.8 | 1.77 | 1.79 |
| 01/21/2020 | 1.78 | 1.78 | 1.75 | 1.77 |
| 01/22/2020 | 1.78 | 1.78 | 1.76 | 1.77 |
| 01/23/2020 | 1.77 | 1.8 | 1.77 | 1.79 |
| 01/24/2020 | 1.8 | 1.81 | 1.8 | 1.8 |
| 01/27/2020 | 1.8 | 1.81 | 1.78 | 1.79 |
| 01/28/2020 | 1.8 | 1.85 | 1.8 | 1.85 |
| 01/29/2020 | 1.85 | 1.85 | 1.83 | 1.85 |
| 01/30/2020 | 1.84 | 1.85 | 1.82 | 1.83 |
| 01/31/2020 | 1.84 | 1.84 | 1.79 | 1.8 |
| 02/03/2020 | 1.8 | 1.82 | 1.8 | 1.81 |
| 02/04/2020 | 1.82 | 1.83 | 1.79 | 1.82 |
| 02/05/2020 | 1.81 | 1.85 | 1.8 | 1.85 |
| 02/06/2020 | 1.85 | 1.85 | 1.83 | 1.85 |
| 02/07/2020 | 1.82 | 1.83 | 1.8 | 1.83 |
| 02/10/2020 | 1.82 | 1.83 | 1.81 | 1.82 |
| 02/11/2020 | 1.84 | 1.86 | 1.83 | 1.85 |
| 02/12/2020 | 1.86 | 1.86 | 1.84 | 1.84 |
| 02/13/2020 | 1.85 | 1.86 | 1.83 | 1.84 |
| 02/14/2020 | 1.85 | 1.86 | 1.84 | 1.85 |
| 02/17/2020 | 1.85 | 1.86 | 1.84 | 1.86 |
| 02/18/2020 | 1.86 | 1.89 | 1.85 | 1.88 |
| 02/19/2020 | 1.88 | 1.9 | 1.88 | 1.9 |
| 02/20/2020 | 1.89 | 1.9 | 1.87 | 1.87 |
| 02/21/2020 | 1.87 | 1.88 | 1.85 | 1.85 |
| 02/24/2020 | 1.8 | 1.81 | 1.73 | 1.74 |
| 02/25/2020 | 1.74 | 1.76 | 1.72 | 1.72 |
| 02/26/2020 | 1.72 | 1.73 | 1.68 | 1.7 |
| 02/27/2020 | 1.69 | 1.7 | 1.64 | 1.66 |
| 02/28/2020 | 1.61 | 1.63 | 1.56 | 1.57 |
| 03/02/2020 | 1.6 | 1.6 | 1.53 | 1.56 |
| 03/03/2020 | 1.59 | 1.62 | 1.57 | 1.59 |
| 03/04/2020 | 1.59 | 1.64 | 1.57 | 1.64 |
| 03/05/2020 | 1.67 | 1.67 | 1.59 | 1.6 |
| 03/06/2020 | 1.56 | 1.57 | 1.51 | 1.53 |
| 03/09/2020 | 1.39 | 1.44 | 1.36 | 1.37 |
| 03/10/2020 | 1.38 | 1.39 | 1.27 | 1.27 |
| 03/11/2020 | 1.27 | 1.31 | 1.23 | 1.24 |
| 03/12/2020 | 1.19 | 1.2 | 1.01 | 1.01 |
| 03/13/2020 | 1.1 | 1.16 | 1.01 | 1.06 |
| 03/16/2020 | 1.05 | 1.07 | 0.9576 | 1.03 |
| 03/17/2020 | 1.07 | 1.1 | 1.01 | 1.06 |
| 03/18/2020 | 1.06 | 1.11 | 1.03 | 1.03 |
| 03/19/2020 | 1.08 | 1.15 | 0.9944 | 1.03 |
| 03/20/2020 | 1.04 | 1.09 | 1.01 | 1.02 |
| 03/23/2020 | 1.01 | 1.05 | 0.971 | 1 |
| 03/24/2020 | 1.05 | 1.09 | 1.04 | 1.08 |
| 03/25/2020 | 1.13 | 1.19 | 1.07 | 1.09 |
| 03/26/2020 | 1.1 | 1.1 | 1.07 | 1.09 |
| 03/27/2020 | 1.1 | 1.11 | 1.05 | 1.07 |
| 03/30/2020 | 1.09 | 1.13 | 1.06 | 1.13 |
| 03/31/2020 | 1.15 | 1.16 | 1.1 | 1.13 |
| 04/01/2020 | 1.1 | 1.13 | 1.1 | 1.12 |
| 04/02/2020 | 1.13 | 1.15 | 1.1 | 1.15 |
| 04/03/2020 | 1.15 | 1.17 | 1.13 | 1.15 |
| 04/06/2020 | 1.17 | 1.21 | 1.16 | 1.19 |
| 04/07/2020 | 1.25 | 1.25 | 1.18 | 1.19 |
| 04/08/2020 | 1.18 | 1.21 | 1.17 | 1.17 |
| 04/09/2020 | 1.18 | 1.21 | 1.17 | 1.2 |
| 04/14/2020 | 1.21 | 1.23 | 1.2 | 1.22 |
| 04/15/2020 | 1.22 | 1.23 | 1.21 | 1.22 |
| 04/16/2020 | 1.22 | 1.25 | 1.22 | 1.23 |
| 04/17/2020 | 1.25 | 1.26 | 1.24 | 1.25 |
| 04/20/2020 | 1.26 | 1.27 | 1.25 | 1.25 |
| 04/21/2020 | 1.25 | 1.26 | 1.21 | 1.21 |
| 04/22/2020 | 1.22 | 1.24 | 1.2 | 1.22 |
| 04/23/2020 | 1.24 | 1.24 | 1.2 | 1.21 |
| 04/24/2020 | 1.2 | 1.23 | 1.19 | 1.22 |
| 04/27/2020 | 1.25 | 1.25 | 1.23 | 1.24 |
| 04/28/2020 | 1.24 | 1.26 | 1.23 | 1.24 |
| 04/29/2020 | 1.24 | 1.25 | 1.21 | 1.23 |
| 04/30/2020 | 1.25 | 1.25 | 1.23 | 1.24 |
| 05/04/2020 | 1.23 | 1.23 | 1.2 | 1.2 |
| 05/05/2020 | 1.21 | 1.22 | 1.19 | 1.21 |
| 05/06/2020 | 1.21 | 1.22 | 1.19 | 1.19 |
| 05/07/2020 | 1.2 | 1.22 | 1.19 | 1.2 |
| 05/08/2020 | 1.21 | 1.22 | 1.21 | 1.21 |
| 05/11/2020 | 1.22 | 1.23 | 1.2 | 1.2 |
| 05/12/2020 | 1.2 | 1.25 | 1.2 | 1.25 |
| 05/13/2020 | 1.25 | 1.29 | 1.24 | 1.28 |
| 05/14/2020 | 1.29 | 1.31 | 1.24 | 1.25 |
| 05/15/2020 | 1.26 | 1.27 | 1.25 | 1.25 |
| 05/18/2020 | 1.22 | 1.22 | 1.2 | 1.22 |
| 05/19/2020 | 1.23 | 1.23 | 1.16 | 1.16 |
| 05/20/2020 | 1.17 | 1.18 | 1.14 | 1.18 |
| 05/21/2020 | 1.16 | 1.19 | 1.16 | 1.17 |
| 05/22/2020 | 1.17 | 1.18 | 1.16 | 1.17 |
| 05/25/2020 | 1.18 | 1.22 | 1.17 | 1.22 |
| 05/26/2020 | 1.22 | 1.26 | 1.21 | 1.25 |
| 05/27/2020 | 1.25 | 1.27 | 1.22 | 1.22 |
| 05/28/2020 | 1.24 | 1.25 | 1.22 | 1.25 |
| 05/29/2020 | 1.24 | 1.25 | 1.23 | 1.25 |
| 06/01/2020 | 1.25 | 1.26 | 1.25 | 1.26 |
| 06/02/2020 | 1.27 | 1.29 | 1.27 | 1.29 |
| 06/03/2020 | 1.31 | 1.34 | 1.3 | 1.34 |
| 06/04/2020 | 1.34 | 1.36 | 1.32 | 1.34 |
| 06/05/2020 | 1.35 | 1.36 | 1.32 | 1.33 |
| 06/08/2020 | 1.33 | 1.36 | 1.31 | 1.35 |
| 06/09/2020 | 1.37 | 1.37 | 1.31 | 1.32 |
| 06/10/2020 | 1.33 | 1.34 | 1.3 | 1.3 |
| 06/11/2020 | 1.29 | 1.29 | 1.23 | 1.24 |
| 06/12/2020 | 1.23 | 1.26 | 1.2 | 1.23 |
| 06/15/2020 | 1.2 | 1.26 | 1.19 | 1.26 |
| 06/16/2020 | 1.28 | 1.31 | 1.27 | 1.3 |
| 06/17/2020 | 1.3 | 1.32 | 1.3 | 1.31 |
| 06/18/2020 | 1.31 | 1.32 | 1.3 | 1.3 |
| 06/19/2020 | 1.31 | 1.33 | 1.29 | 1.31 |
| 06/22/2020 | 1.31 | 1.31 | 1.29 | 1.3 |
| 06/23/2020 | 1.31 | 1.31 | 1.29 | 1.31 |
| 06/24/2020 | 1.31 | 1.31 | 1.25 | 1.25 |
| 06/25/2020 | 1.25 | 1.27 | 1.23 | 1.25 |
| 06/26/2020 | 1.26 | 1.27 | 1.24 | 1.24 |
| 06/29/2020 | 1.24 | 1.26 | 1.23 | 1.26 |
| 06/30/2020 | 1.26 | 1.27 | 1.24 | 1.26 |
| 07/01/2020 | 1.27 | 1.27 | 1.23 | 1.27 |
| 07/02/2020 | 1.27 | 1.29 | 1.27 | 1.29 |
| 07/03/2020 | 1.29 | 1.3 | 1.27 | 1.28 |
| 07/06/2020 | 1.3 | 1.3 | 1.27 | 1.28 |
| 07/07/2020 | 1.27 | 1.28 | 1.26 | 1.26 |
| 07/08/2020 | 1.26 | 1.28 | 1.26 | 1.26 |
| 07/09/2020 | 1.27 | 1.27 | 1.23 | 1.23 |
| 07/10/2020 | 1.23 | 1.24 | 1.23 | 1.24 |
| 07/13/2020 | 1.26 | 1.26 | 1.24 | 1.25 |
| 07/14/2020 | 1.24 | 1.25 | 1.22 | 1.24 |
| 07/15/2020 | 1.25 | 1.25 | 1.23 | 1.24 |
| 07/16/2020 | 1.23 | 1.26 | 1.23 | 1.25 |
| 07/17/2020 | 1.25 | 1.26 | 1.24 | 1.25 |
| 07/20/2020 | 1.25 | 1.27 | 1.24 | 1.27 |
| 07/21/2020 | 1.28 | 1.3 | 1.26 | 1.27 |
| 07/22/2020 | 1.27 | 1.31 | 1.27 | 1.31 |
| 07/23/2020 | 1.31 | 1.31 | 1.27 | 1.27 |
| 07/24/2020 | 1.26 | 1.27 | 1.25 | 1.25 |
| 07/27/2020 | 1.25 | 1.25 | 1.22 | 1.22 |
| 07/28/2020 | 1.23 | 1.23 | 1.2 | 1.23 |
| 07/29/2020 | 1.23 | 1.25 | 1.21 | 1.25 |
| 07/30/2020 | 1.25 | 1.26 | 1.19 | 1.2 |
| 07/31/2020 | 1.22 | 1.23 | 1.21 | 1.21 |
| 08/03/2020 | 1.21 | 1.24 | 1.21 | 1.23 |
| 08/04/2020 | 1.24 | 1.24 | 1.22 | 1.24 |
| 08/05/2020 | 1.24 | 1.25 | 1.23 | 1.24 |
| 08/06/2020 | 1.25 | 1.25 | 1.21 | 1.23 |
| 08/07/2020 | 1.23 | 1.25 | 1.22 | 1.24 |
| 08/10/2020 | 1.25 | 1.26 | 1.23 | 1.26 |
| 08/11/2020 | 1.27 | 1.3 | 1.27 | 1.29 |
| 08/12/2020 | 1.29 | 1.31 | 1.28 | 1.31 |
| 08/13/2020 | 1.3 | 1.32 | 1.29 | 1.29 |
| 08/14/2020 | 1.29 | 1.3 | 1.26 | 1.28 |
| 08/17/2020 | 1.28 | 1.29 | 1.26 | 1.28 |
| 08/18/2020 | 1.27 | 1.29 | 1.26 | 1.26 |
| 08/19/2020 | 1.26 | 1.27 | 1.25 | 1.27 |
| 08/20/2020 | 1.26 | 1.27 | 1.26 | 1.26 |
| 08/21/2020 | 1.27 | 1.27 | 1.25 | 1.26 |
| 08/24/2020 | 1.27 | 1.29 | 1.27 | 1.28 |
| 08/25/2020 | 1.29 | 1.29 | 1.27 | 1.27 |
| 08/26/2020 | 1.27 | 1.27 | 1.25 | 1.25 |
| 08/27/2020 | 1.25 | 1.26 | 1.23 | 1.24 |
| 08/28/2020 | 1.25 | 1.25 | 1.23 | 1.24 |
| 08/31/2020 | 1.25 | 1.25 | 1.22 | 1.22 |
| 09/01/2020 | 1.23 | 1.24 | 1.22 | 1.23 |
| 09/02/2020 | 1.24 | 1.25 | 1.23 | 1.24 |
| 09/03/2020 | 1.25 | 1.27 | 1.24 | 1.24 |
| 09/04/2020 | 1.24 | 1.25 | 1.22 | 1.22 |
| 09/07/2020 | 1.22 | 1.24 | 1.22 | 1.24 |
| 09/08/2020 | 1.24 | 1.25 | 1.22 | 1.23 |
| 09/09/2020 | 1.23 | 1.25 | 1.23 | 1.25 |
| 09/10/2020 | 1.25 | 1.26 | 1.23 | 1.23 |
| 09/11/2020 | 1.24 | 1.25 | 1.23 | 1.24 |
| 09/14/2020 | 1.25 | 1.25 | 1.23 | 1.23 |
| 09/15/2020 | 1.24 | 1.25 | 1.23 | 1.25 |
| 09/16/2020 | 1.24 | 1.24 | 1.23 | 1.24 |
| 09/17/2020 | 1.23 | 1.27 | 1.23 | 1.26 |
| 09/18/2020 | 1.26 | 1.26 | 1.24 | 1.24 |
| 09/21/2020 | 1.24 | 1.24 | 1.19 | 1.21 |
| 09/22/2020 | 1.21 | 1.23 | 1.2 | 1.22 |
| 09/23/2020 | 1.23 | 1.23 | 1.21 | 1.21 |
| 09/24/2020 | 1.2 | 1.23 | 1.2 | 1.21 |
| 09/25/2020 | 1.21 | 1.22 | 1.19 | 1.2 |
| 09/28/2020 | 1.21 | 1.25 | 1.21 | 1.25 |
| 09/29/2020 | 1.25 | 1.28 | 1.24 | 1.25 |
| 09/30/2020 | 1.25 | 1.27 | 1.24 | 1.24 |
| 10/01/2020 | 1.24 | 1.25 | 1.23 | 1.24 |
| 10/02/2020 | 1.23 | 1.24 | 1.22 | 1.23 |
| 10/05/2020 | 1.24 | 1.24 | 1.22 | 1.24 |
| 10/06/2020 | 1.24 | 1.25 | 1.23 | 1.24 |
| 10/07/2020 | 1.24 | 1.24 | 1.22 | 1.22 |
| 10/08/2020 | 1.23 | 1.24 | 1.22 | 1.23 |
| 10/09/2020 | 1.23 | 1.23 | 1.21 | 1.22 |
| 10/12/2020 | 1.23 | 1.23 | 1.21 | 1.22 |
| 10/13/2020 | 1.22 | 1.22 | 1.19 | 1.2 |
| 10/14/2020 | 1.2 | 1.21 | 1.19 | 1.2 |
| 10/15/2020 | 1.19 | 1.19 | 1.16 | 1.16 |
| 10/16/2020 | 1.16 | 1.17 | 1.15 | 1.16 |
| 10/19/2020 | 1.17 | 1.18 | 1.16 | 1.16 |
| 10/20/2020 | 1.16 | 1.17 | 1.15 | 1.16 |
| 10/21/2020 | 1.16 | 1.16 | 1.13 | 1.13 |
| 10/22/2020 | 1.13 | 1.14 | 1.11 | 1.14 |
| 10/23/2020 | 1.13 | 1.16 | 1.13 | 1.16 |
| 10/26/2020 | 1.14 | 1.15 | 1.14 | 1.14 |
| 10/27/2020 | 1.14 | 1.14 | 1.13 | 1.13 |
| 10/28/2020 | 1.11 | 1.12 | 1.08 | 1.08 |
| 10/29/2020 | 1.08 | 1.09 | 1.05 | 1.07 |
| 10/30/2020 | 1.06 | 1.09 | 1.05 | 1.09 |
| 11/02/2020 | 1.09 | 1.11 | 1.09 | 1.11 |
| 11/03/2020 | 1.11 | 1.13 | 1.11 | 1.12 |
| 11/04/2020 | 1.11 | 1.16 | 1.1 | 1.16 |
| 11/05/2020 | 1.16 | 1.17 | 1.15 | 1.15 |
| 11/06/2020 | 1.14 | 1.16 | 1.13 | 1.13 |
| 11/09/2020 | 1.15 | 1.22 | 1.15 | 1.21 |
| 11/10/2020 | 1.21 | 1.22 | 1.19 | 1.21 |
| 11/11/2020 | 1.22 | 1.23 | 1.2 | 1.23 |
| 11/12/2020 | 1.21 | 1.23 | 1.21 | 1.22 |
| 11/13/2020 | 1.21 | 1.23 | 1.21 | 1.23 |
| 11/16/2020 | 1.24 | 1.25 | 1.23 | 1.23 |
| 11/17/2020 | 1.23 | 1.24 | 1.21 | 1.22 |
| 11/18/2020 | 1.22 | 1.23 | 1.22 | 1.22 |
| 11/19/2020 | 1.22 | 1.24 | 1.21 | 1.23 |
| 11/20/2020 | 1.22 | 1.23 | 1.22 | 1.23 |
| 11/23/2020 | 1.24 | 1.24 | 1.23 | 1.23 |
| 11/24/2020 | 1.24 | 1.24 | 1.23 | 1.23 |
| 11/25/2020 | 1.24 | 1.26 | 1.24 | 1.26 |
| 11/26/2020 | 1.26 | 1.31 | 1.26 | 1.31 |
| 11/27/2020 | 1.31 | 1.33 | 1.3 | 1.32 |
| 11/30/2020 | 1.32 | 1.32 | 1.28 | 1.28 |
| 12/01/2020 | 1.29 | 1.29 | 1.26 | 1.26 |
| 12/02/2020 | 1.26 | 1.27 | 1.25 | 1.25 |
| 12/03/2020 | 1.26 | 1.26 | 1.24 | 1.26 |
| 12/04/2020 | 1.26 | 1.29 | 1.25 | 1.28 |
| 12/07/2020 | 1.29 | 1.29 | 1.27 | 1.27 |
| 12/08/2020 | 1.28 | 1.28 | 1.25 | 1.26 |
| 12/09/2020 | 1.27 | 1.28 | 1.26 | 1.27 |
| 12/10/2020 | 1.28 | 1.28 | 1.26 | 1.27 |
| 12/11/2020 | 1.27 | 1.27 | 1.26 | 1.27 |
| 12/14/2020 | 1.28 | 1.29 | 1.27 | 1.28 |
| 12/15/2020 | 1.28 | 1.28 | 1.25 | 1.25 |
| 12/16/2020 | 1.26 | 1.27 | 1.25 | 1.25 |
| 12/17/2020 | 1.26 | 1.28 | 1.25 | 1.28 |
| 12/18/2020 | 1.28 | 1.28 | 1.26 | 1.26 |
| 12/21/2020 | 1.24 | 1.25 | 1.21 | 1.23 |
| 12/22/2020 | 1.23 | 1.25 | 1.23 | 1.25 |
| 12/23/2020 | 1.25 | 1.27 | 1.25 | 1.27 |
| 12/28/2020 | 1.28 | 1.3 | 1.27 | 1.3 |
| 12/29/2020 | 1.3 | 1.31 | 1.29 | 1.31 |
| 12/30/2020 | 1.31 | 1.32 | 1.3 | 1.3 |