Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
A2A S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3734
CLOSE 1.3713

Low

LOW 0.9404

High

HIGH 1.76
DATEOPENHIGHLOWCLOSE
01/03/20221.711.741.711.73
01/04/20221.741.741.711.72
01/05/20221.721.741.71.7
01/06/20221.691.71.671.67
01/07/20221.671.681.661.67
01/10/20221.671.691.661.67
01/11/20221.691.71.671.67
01/12/20221.671.711.661.69
01/13/20221.681.711.671.68
01/14/20221.671.681.661.67
01/17/20221.671.691.661.66
01/18/20221.661.661.631.64
01/19/20221.631.641.621.63
01/20/20221.631.661.621.66
01/21/20221.651.671.641.65
01/24/20221.641.651.581.61
01/25/20221.621.661.611.64
01/26/20221.651.71.651.68
01/27/20221.671.751.661.74
01/28/20221.741.761.681.69
01/31/20221.721.731.681.68
02/01/20221.691.721.691.69
02/02/20221.71.711.681.69
02/03/20221.691.721.681.68
02/04/20221.691.71.641.64
02/07/20221.641.651.591.61
02/08/20221.621.631.571.58
02/09/20221.591.611.581.6
02/10/20221.61.611.591.6
02/11/20221.591.591.561.59
02/14/20221.561.571.531.55
02/15/20221.551.581.551.58
02/16/20221.581.591.561.58
02/17/20221.581.61.571.57
02/18/20221.581.581.561.57
02/21/20221.581.581.541.54
02/22/20221.511.531.481.51
02/23/20221.521.561.511.54
02/24/20221.481.521.461.5
02/25/20221.51.581.51.57
02/28/20221.551.61.541.6
03/01/20221.61.61.541.54
03/02/20221.541.551.471.51
03/03/20221.511.521.471.47
03/04/20221.461.481.431.45
03/07/20221.421.481.361.45
03/08/20221.441.521.431.48
03/09/20221.511.551.51.54
03/10/20221.531.551.51.53
03/11/20221.531.561.511.53
03/14/20221.541.561.511.51
03/15/20221.511.521.481.5
03/16/20221.531.531.491.5
03/17/20221.511.521.461.5
03/18/20221.511.531.481.49
03/21/20221.491.541.491.52
03/22/20221.521.541.511.54
03/23/20221.541.551.51.51
03/24/20221.511.521.491.51
03/25/20221.521.521.51.52
03/28/20221.521.571.521.54
03/29/20221.561.581.551.57
03/30/20221.561.571.541.55
03/31/20221.551.571.541.55
04/01/20221.551.571.531.55
04/04/20221.561.591.551.58
04/05/20221.591.61.561.59
04/06/20221.591.61.571.59
04/07/20221.61.651.61.64
04/08/20221.651.691.651.69
04/11/20221.681.711.671.67
04/12/20221.661.671.651.66
04/13/20221.661.681.651.67
04/14/20221.661.661.641.66
04/15/20221.6611.66451.64051.6565
04/19/20221.651.661.631.65
04/20/20221.661.681.641.68
04/21/20221.671.671.641.65
04/22/20221.641.641.621.62
04/25/20221.621.651.611.63
04/26/20221.641.671.631.64
04/27/20221.631.641.611.64
04/28/20221.651.661.631.65
04/29/20221.651.651.631.63
05/02/20221.621.661.591.61
05/03/20221.611.631.611.62
05/04/20221.641.681.631.66
05/05/20221.681.691.661.66
05/06/20221.661.671.631.65
05/09/20221.661.671.631.63
05/10/20221.641.661.631.65
05/11/20221.661.71.651.7
05/12/20221.671.71.641.64
05/13/20221.641.661.621.64
05/16/20221.641.681.631.67
05/17/20221.691.71.661.67
05/18/20221.681.681.651.66
05/19/20221.641.661.631.65
05/20/20221.651.681.651.67
05/23/20221.591.631.581.63
05/24/20221.611.631.581.59
05/25/20221.61.611.581.6
05/26/20221.611.621.61.61
05/27/20221.611.621.581.58
05/30/20221.591.591.561.58
05/31/20221.581.581.551.56
06/01/20221.571.581.541.55
06/02/20221.551.561.521.53
06/03/20221.541.541.511.52
06/06/20221.531.551.521.55
06/07/20221.541.541.511.52
06/08/20221.531.531.511.52
06/09/20221.521.521.481.48
06/10/20221.471.471.361.38
06/13/20221.371.371.331.34
06/14/20221.351.351.281.29
06/15/20221.311.351.311.34
06/16/20221.341.341.291.3
06/17/20221.31.351.271.34
06/20/20221.341.351.261.27
06/21/20221.271.271.241.24
06/22/20221.231.241.181.21
06/23/20221.21.241.191.23
06/24/20221.231.281.231.28
06/27/20221.281.291.241.26
06/28/20221.261.281.251.27
06/29/20221.271.271.251.25
06/30/20221.231.261.211.21
07/01/20221.211.241.21.24
07/04/20221.251.261.241.24
07/05/20221.251.261.221.22
07/06/20221.231.241.211.22
07/07/20221.231.261.231.24
07/08/20221.241.261.241.25
07/11/20221.241.251.231.24
07/12/20221.241.241.221.22
07/13/20221.221.221.181.19
07/14/20221.191.191.141.16
07/15/20221.171.191.171.19
07/18/20221.191.211.191.19
07/19/20221.181.231.181.22
07/20/20221.241.241.21.2
07/21/20221.181.211.171.21
07/22/20221.211.221.21.21
07/25/20221.211.231.211.23
07/26/20221.221.231.191.21
07/27/20221.211.221.181.2
07/28/20221.21.231.181.23
07/29/20221.241.271.221.26
08/01/20221.261.261.211.21
08/02/20221.211.221.21.22
08/03/20221.221.251.221.25
08/04/20221.261.271.251.27
08/05/20221.271.281.231.24
08/08/20221.251.261.251.26
08/09/20221.261.261.251.25
08/10/20221.251.261.241.24
08/11/20221.251.271.241.26
08/12/20221.251.271.251.26
08/16/20221.271.31.271.29
08/17/20221.31.31.271.28
08/18/20221.271.291.261.28
08/19/20221.271.281.251.26
08/22/20221.261.261.231.23
08/23/20221.221.261.221.24
08/24/20221.241.251.221.24
08/25/20221.241.241.221.23
08/26/20221.241.241.181.18
08/29/20221.171.171.131.16
08/30/20221.161.181.151.16
08/31/20221.171.171.121.12
09/01/20221.121.121.091.1
09/02/20221.111.131.091.13
09/05/20221.11.111.081.1
09/06/20221.11.111.071.08
09/07/20221.061.121.051.09
09/08/20221.11.11.051.07
09/09/20221.071.121.071.12
09/12/20221.131.141.111.13
09/13/20221.141.151.111.11
09/14/20221.111.111.081.08
09/15/20221.081.091.071.08
09/16/20221.071.081.061.06
09/19/20221.071.081.051.07
09/20/20221.081.091.051.06
09/21/20221.061.081.051.07
09/22/20221.061.071.051.06
09/23/20221.061.061.021.03
09/26/20221.021.041.011.03
09/27/20221.041.040.99040.9904
09/28/20220.98681.010.96721
09/29/20220.997410.97980.9918
09/30/20220.99861.010.9930.9998
10/03/20220.9921.030.98841.02
10/04/20221.031.051.031.05
10/05/20221.051.051.011.01
10/06/20221.021.020.98420.9912
10/07/20220.9851.010.97040.9704
10/10/20220.96740.98640.96740.9834
10/11/20220.97060.97380.95620.9726
10/12/20220.97580.98620.95280.9528
10/13/20220.95060.98580.94040.9594
10/14/20220.98261.020.97961
10/17/202211.020.97881.02
10/18/20221.031.051.021.03
10/19/20221.031.041.021.03
10/20/20221.031.031.021.02
10/21/20221.021.0211.01
10/24/20221.021.051.011.04
10/25/20221.051.11.051.1
10/26/20221.11.121.091.1
10/27/20221.11.151.11.14
10/28/20221.131.141.111.13
10/31/20221.131.141.111.12
11/01/20221.131.141.111.12
11/02/20221.121.131.111.12
11/03/20221.111.111.11.11
11/04/20221.121.131.091.13
11/07/20221.131.171.121.15
11/08/20221.151.181.141.17
11/09/20221.161.181.151.17
11/10/20221.171.241.161.23
11/11/20221.271.31.251.26
11/14/20221.261.31.241.29
11/15/20221.31.31.281.3
11/16/20221.291.311.271.3
11/17/20221.31.311.261.29
11/18/20221.291.321.291.31
11/21/20221.311.311.281.3
11/22/20221.31.311.291.3
11/23/20221.281.281.221.27
11/24/20221.281.31.271.29
11/25/20221.31.321.291.32
11/28/20221.321.331.291.29
11/29/20221.31.311.291.3
11/30/20221.311.311.271.28
12/01/20221.291.31.281.29
12/02/20221.291.311.291.31
12/05/20221.311.341.311.32
12/06/20221.321.331.311.31
12/07/20221.311.321.311.32
12/08/20221.321.321.31.31
12/09/20221.311.321.281.3
12/12/20221.31.311.291.3
12/13/20221.31.331.281.31
12/14/20221.311.331.31.33
12/15/20221.311.331.291.3
12/16/20221.291.31.261.27
12/19/20221.271.291.271.28
12/20/20221.281.281.241.25
12/21/20221.261.281.251.28
12/22/20221.281.291.251.26
12/23/20221.261.271.251.26
12/27/20221.261.281.251.26
12/28/20221.261.261.241.24
12/29/20221.241.271.231.27
12/30/20221.261.271.251.25