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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.921
CLOSE 1.9213

Low

LOW 1.61

High

HIGH 2.25
DATEOPENHIGHLOWCLOSE
01/02/20241.871.891.841.85
01/03/20241.851.861.831.84
01/04/20241.841.891.841.88
01/05/20241.871.891.861.89
01/08/20241.891.911.881.91
01/09/20241.911.921.891.91
01/10/20241.911.921.91.92
01/11/20241.921.921.861.86
01/12/20241.881.91.871.89
01/15/20241.91.91.831.86
01/16/20241.841.861.831.83
01/17/20241.831.831.791.81
01/18/20241.811.821.81.81
01/19/20241.821.831.811.82
01/22/20241.831.841.81.8
01/23/20241.811.811.751.76
01/24/20241.771.791.761.77
01/25/20241.771.791.751.79
01/26/20241.791.81.781.79
01/29/20241.791.791.761.79
01/30/20241.791.831.781.83
01/31/20241.821.851.811.84
02/01/20241.821.831.781.79
02/02/20241.81.811.771.78
02/05/20241.761.781.751.76
02/06/20241.771.771.731.74
02/07/20241.751.761.721.72
02/08/20241.731.731.71.7
02/09/20241.691.691.661.66
02/12/20241.671.671.651.66
02/13/20241.651.671.631.64
02/14/20241.641.661.631.64
02/15/20241.641.671.641.67
02/16/20241.671.681.651.66
02/19/20241.651.681.651.68
02/20/20241.681.711.671.7
02/21/20241.711.731.681.7
02/22/20241.711.711.691.69
02/23/20241.691.691.681.69
02/26/20241.691.691.661.67
02/27/20241.681.691.661.67
02/28/20241.681.681.671.68
02/29/20241.681.691.661.68
03/01/20241.681.691.661.67
03/04/20241.681.681.661.66
03/05/20241.661.721.651.72
03/06/20241.731.761.711.74
03/07/20241.711.761.71.74
03/08/20241.741.761.711.75
03/11/20241.71.721.671.69
03/12/20241.711.731.681.68
03/13/20241.71.71.641.64
03/14/20241.641.671.641.64
03/15/20241.641.681.641.67
03/18/20241.681.691.641.65
03/19/20241.651.651.641.65
03/20/20241.651.661.641.64
03/21/20241.651.661.621.62
03/22/20241.621.641.611.64
03/25/20241.641.651.621.64
03/26/20241.641.651.631.63
03/27/20241.641.671.631.67
03/28/20241.681.681.661.67
04/02/20241.671.671.651.65
04/03/20241.651.651.631.64
04/04/20241.641.651.631.65
04/05/20241.631.641.611.62
04/08/20241.621.651.621.65
04/09/20241.651.661.641.65
04/10/20241.661.681.621.63
04/11/20241.631.661.621.65
04/12/20241.661.71.651.69
04/15/20241.691.71.671.69
04/16/20241.661.691.651.67
04/17/20241.671.71.651.69
04/18/20241.71.711.691.71
04/19/20241.711.731.691.73
04/22/20241.731.751.721.75
04/23/20241.761.821.741.82
04/24/20241.811.821.791.82
04/25/20241.821.831.781.79
04/26/20241.81.81.781.79
04/29/20241.81.881.81.87
04/30/20241.881.891.851.86
05/02/20241.861.91.861.88
05/03/20241.91.911.861.86
05/06/20241.881.891.871.88
05/07/20241.881.911.881.89
05/08/20241.91.911.891.91
05/09/20241.911.921.891.92
05/10/20241.931.951.921.92
05/13/20241.931.981.921.97
05/14/20241.962.021.951.98
05/15/20241.992.021.972.01
05/16/20242.012.032.012.03
05/17/20242.022.032.012.02
05/20/20241.941.951.921.93
05/21/20241.921.931.891.93
05/22/20241.931.931.891.93
05/23/20241.921.921.891.9
05/24/20241.891.91.871.89
05/27/20241.881.911.871.91
05/28/20241.911.921.91.9
05/29/20241.891.911.881.9
05/30/20241.91.931.891.92
05/31/20241.921.941.911.93
06/03/20241.941.961.931.95
06/04/20241.951.971.941.96
06/05/20241.9721.971.98
06/06/20241.991.991.941.98
06/07/20241.981.991.921.93
06/10/20241.931.931.911.93
06/11/20241.931.941.851.87
06/12/20241.871.931.871.92
06/13/20241.911.931.91.91
06/14/20241.911.911.831.84
06/17/20241.861.861.821.84
06/18/20241.861.861.831.84
06/19/20241.841.851.831.84
06/20/20241.841.891.831.89
06/21/20241.881.891.861.87
06/24/20241.871.911.861.9
06/25/20241.91.921.891.91
06/26/20241.921.921.881.89
06/27/20241.91.911.871.87
06/28/20241.871.881.861.86
07/01/20241.881.911.881.89
07/02/20241.881.881.861.86
07/03/20241.871.881.861.87
07/04/20241.871.881.861.88
07/05/20241.881.891.871.88
07/08/20241.881.91.871.88
07/09/20241.871.881.861.87
07/10/20241.881.91.871.89
07/11/20241.91.911.881.9
07/12/20241.911.911.871.89
07/15/20241.881.881.871.87
07/16/20241.861.861.841.86
07/17/20241.861.931.861.92
07/18/20241.921.951.921.95
07/19/20241.941.941.911.91
07/22/20241.961.991.951.95
07/23/20241.961.971.941.96
07/24/20241.951.981.951.97
07/25/20241.961.991.951.98
07/26/20241.981.981.961.97
07/29/20241.971.991.961.96
07/30/20241.971.991.911.94
07/31/20241.961.981.951.96
08/01/20241.961.961.921.93
08/02/20241.911.941.881.9
08/05/20241.861.891.831.87
08/06/20241.861.891.851.89
08/07/20241.91.931.881.93
08/08/20241.921.961.921.95
08/09/20241.941.971.941.96
08/12/20241.961.991.961.98
08/13/20241.991.991.981.99
08/14/20241.992.011.992.01
08/16/20242.022.032.012.03
08/19/20242.022.052.022.03
08/20/20242.042.062.032.03
08/21/20242.032.052.032.05
08/22/20242.052.062.012.01
08/23/20242.032.0322.02
08/26/20242.022.032.012.02
08/27/20242.022.032.022.02
08/28/20242.032.062.032.06
08/29/20242.072.082.042.05
08/30/20242.062.082.062.06
09/02/20242.072.072.052.06
09/03/20242.062.062.042.05
09/04/20242.032.042.012.03
09/05/20242.042.072.032.06
09/06/20242.062.112.062.08
09/09/20242.092.12.072.09
09/10/20242.092.112.092.09
09/11/20242.12.112.072.1
09/12/20242.112.122.082.08
09/13/20242.092.12.072.07
09/16/20242.072.082.062.08
09/17/20242.092.12.072.07
09/18/20242.082.12.062.08
09/19/20242.12.12.022.04
09/20/20242.032.052.032.05
09/23/20242.062.072.042.06
09/24/20242.072.072.032.06
09/25/20242.052.062.032.05
09/26/20242.062.072.052.06
09/27/20242.052.092.052.07
09/30/20242.062.072.052.07
10/01/20242.082.082.062.07
10/02/20242.062.072.032.04
10/03/20242.042.051.971.97
10/04/20241.971.991.941.97
10/07/20241.981.991.961.98
10/08/20241.981.991.971.99
10/09/20241.992.011.992
10/10/20242.012.0322.02
10/11/20242.022.092.022.08
10/14/20242.12.142.12.14
10/15/20242.152.182.152.17
10/16/20242.162.192.152.19
10/17/20242.182.212.182.2
10/18/20242.22.252.192.24
10/21/20242.232.242.212.21
10/22/20242.192.22.132.15
10/23/20242.152.172.152.16
10/24/20242.162.172.152.16
10/25/20242.162.162.142.16
10/28/20242.162.172.152.17
10/29/20242.172.172.142.14
10/30/20242.132.162.122.14
10/31/20242.122.132.082.1
11/01/20242.092.112.092.09
11/04/20242.082.112.082.08
11/05/20242.072.12.072.07
11/06/20242.072.0722.01
11/07/20242.012.042.012.03
11/08/20242.042.072.032.07
11/11/20242.072.092.052.09
11/12/20242.142.142.032.03
11/13/20242.032.0522.01
11/14/20242.012.082.012.08
11/15/20242.082.12.072.09
11/18/20242.12.12.062.08
11/19/20242.092.092.052.07
11/20/20242.082.092.062.07
11/21/20242.072.12.052.1
11/22/20242.112.142.12.12
11/25/20242.132.152.122.15
11/26/20242.142.142.122.13
11/27/20242.132.142.12.12
11/28/20242.132.152.122.14
11/29/20242.152.152.132.14
12/02/20242.142.152.122.13
12/03/20242.132.152.132.14
12/04/20242.142.172.142.17
12/05/20242.172.212.172.21
12/06/20242.222.232.192.2
12/09/20242.22.22.172.17
12/10/20242.172.22.162.19
12/11/20242.192.22.172.17
12/12/20242.172.22.172.17
12/13/20242.182.182.172.17
12/16/20242.172.192.172.18
12/17/20242.172.172.142.15
12/18/20242.142.152.122.13
12/19/20242.12.122.12.12
12/20/20242.12.122.092.12
12/23/20242.112.142.112.12
12/27/20242.122.132.12.13
12/30/20242.122.152.122.15