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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2478
CLOSE 2.2468

Low

LOW 1.89

High

HIGH 2.74
DATEOPENHIGHLOWCLOSE
01/02/20252.162.192.152.19
01/03/20252.192.192.162.17
01/06/20252.182.182.142.16
01/07/20252.152.22.142.19
01/08/20252.182.222.172.22
01/09/20252.222.262.22.25
01/10/20252.252.262.182.18
01/13/20252.182.22.162.18
01/14/20252.22.252.22.21
01/15/20252.222.272.222.26
01/16/20252.262.292.262.29
01/17/20252.292.332.292.31
01/20/20252.312.322.292.3
01/21/20252.292.312.282.31
01/22/20252.312.322.242.24
01/23/20252.242.282.232.27
01/24/20252.272.272.242.25
01/27/20252.262.292.232.23
01/28/20252.242.282.232.24
01/29/20252.252.272.232.27
01/30/20252.272.292.272.28
01/31/20252.292.292.272.29
02/03/20252.252.292.252.28
02/04/20252.282.282.262.28
02/05/20252.292.312.262.31
02/06/20252.32.312.252.26
02/07/20252.262.272.232.24
02/10/20252.242.282.242.27
02/11/20252.282.292.262.27
02/12/20252.262.272.222.23
02/13/20252.242.262.222.23
02/14/20252.232.232.192.22
02/17/20252.212.232.212.22
02/18/20252.212.212.182.19
02/19/20252.22.232.22.2
02/20/20252.222.222.112.13
02/21/20252.132.162.132.15
02/24/20252.172.172.132.14
02/25/20252.142.162.132.15
02/26/20252.162.172.142.15
02/27/20252.142.22.142.19
02/28/20252.192.22.172.19
03/03/20252.22.22.162.18
03/04/20252.182.222.172.19
03/05/20252.162.192.142.15
03/06/20252.132.152.112.14
03/07/20252.142.172.132.17
03/10/20252.182.222.162.21
03/11/20252.222.242.222.24
03/12/20252.242.262.212.24
03/13/20252.242.262.222.26
03/14/20252.262.272.242.26
03/17/20252.272.282.262.27
03/18/20252.282.32.272.29
03/19/20252.282.312.282.31
03/20/20252.312.362.242.24
03/21/20252.232.252.212.22
03/24/20252.222.232.182.18
03/25/20252.182.232.182.2
03/26/20252.212.232.192.19
03/27/20252.192.232.192.21
03/28/20252.232.252.212.25
03/31/20252.252.272.222.23
04/01/20252.222.252.212.23
04/02/20252.232.252.212.23
04/03/20252.242.312.242.31
04/04/20252.332.342.142.15
04/07/20251.972.051.961.97
04/08/202522.031.962.01
04/09/20251.921.971.891.91
04/10/20252.042.051.971.97
04/11/20251.982.011.961.98
04/14/20252.022.0422.04
04/15/20252.052.082.042.08
04/16/20252.092.112.082.11
04/17/20252.112.132.092.13
04/22/20252.132.152.122.15
04/23/20252.172.182.112.13
04/24/20252.132.152.122.14
04/25/20252.152.172.132.16
04/28/20252.182.192.162.19
04/29/20252.192.22.172.2
04/30/20252.22.242.22.24
05/02/20252.232.242.212.23
05/05/20252.242.242.232.23
05/06/20252.252.272.242.25
05/07/20252.252.262.242.26
05/08/20252.252.252.212.21
05/09/20252.222.252.222.24
05/12/20252.242.262.22.23
05/13/20252.212.252.172.17
05/14/20252.172.222.162.22
05/15/20252.232.262.22.26
05/16/20252.272.312.252.3
05/19/20252.222.242.192.21
05/20/20252.222.272.212.27
05/21/20252.272.282.252.26
05/22/20252.252.272.242.27
05/23/20252.282.282.232.26
05/26/20252.282.292.262.28
05/27/20252.282.292.262.26
05/28/20252.272.282.262.27
05/29/20252.252.272.242.25
05/30/20252.272.32.272.28
06/02/20252.292.32.272.29
06/03/20252.312.322.272.27
06/04/20252.272.32.272.3
06/05/20252.32.322.282.31
06/06/20252.322.342.312.33
06/09/20252.342.342.312.31
06/10/20252.322.322.32.31
06/11/20252.32.352.32.35
06/12/20252.352.372.342.34
06/13/20252.332.392.322.36
06/16/20252.352.362.332.33
06/17/20252.312.312.282.3
06/18/20252.32.32.272.28
06/19/20252.272.282.252.27
06/20/20252.262.292.262.26
06/23/20252.232.32.232.29
06/24/20252.282.282.252.27
06/25/20252.272.272.242.24
06/26/20252.262.282.262.27
06/27/20252.282.282.272.28
06/30/20252.32.32.282.29
07/01/20252.32.342.292.32
07/02/20252.332.342.282.29
07/03/20252.292.292.262.27
07/04/20252.282.282.242.24
07/07/20252.242.242.212.22
07/08/20252.212.222.182.19
07/09/20252.192.22.182.19
07/10/20252.22.212.182.19
07/11/20252.192.192.182.19
07/14/20252.182.212.172.21
07/15/20252.22.212.182.19
07/16/20252.192.192.182.18
07/17/20252.182.182.162.16
07/18/20252.162.182.162.17
07/21/20252.182.192.172.19
07/22/20252.192.212.192.21
07/23/20252.222.222.172.17
07/24/20252.182.182.162.17
07/25/20252.182.22.162.19
07/28/20252.212.212.182.19
07/29/20252.22.22.172.18
07/30/20252.192.192.162.17
07/31/20252.182.182.112.13
08/01/20252.122.152.12.15
08/04/20252.152.192.152.16
08/05/20252.162.172.152.17
08/06/20252.172.182.152.16
08/07/20252.162.162.132.14
08/08/20252.152.172.132.13
08/11/20252.132.152.122.12
08/12/20252.132.142.122.12
08/13/20252.132.142.132.14
08/14/20252.142.172.142.17
08/18/20252.182.192.172.17
08/19/20252.172.182.172.18
08/20/20252.182.192.172.18
08/21/20252.182.192.182.19
08/22/20252.192.212.192.2
08/25/20252.192.22.182.19
08/26/20252.192.192.172.17
08/27/20252.182.22.172.19
08/28/20252.192.212.172.18
08/29/20252.172.182.152.15
09/01/20252.152.162.132.14
09/02/20252.132.132.12.1
09/03/20252.112.112.072.1
09/04/20252.12.132.12.12
09/05/20252.122.132.112.13
09/08/20252.132.132.112.11
09/09/20252.12.112.12.11
09/10/20252.112.122.12.12
09/11/20252.122.152.122.13
09/12/20252.142.172.132.16
09/15/20252.172.182.152.17
09/16/20252.182.182.152.15
09/17/20252.142.142.122.13
09/18/20252.132.132.112.12
09/19/20252.112.142.112.13
09/22/20252.132.162.122.14
09/23/20252.152.172.152.15
09/24/20252.152.192.152.18
09/25/20252.182.182.162.16
09/26/20252.172.182.162.18
09/29/20252.182.182.162.18
09/30/20252.182.232.182.23
10/01/20252.232.242.22.23
10/02/20252.232.232.22.22
10/03/20252.222.242.212.23
10/06/20252.242.242.212.24
10/07/20252.242.252.222.23
10/08/20252.232.262.222.25
10/09/20252.262.282.252.27
10/10/20252.282.282.262.26
10/13/20252.262.282.242.25
10/14/20252.262.292.252.28
10/15/20252.282.282.252.28
10/16/20252.282.342.272.34
10/17/20252.342.342.32.32
10/20/20252.322.352.312.33
10/21/20252.342.382.332.36
10/22/20252.382.42.362.37
10/23/20252.382.442.372.44
10/24/20252.442.452.412.45
10/27/20252.462.482.442.46
10/28/20252.482.482.442.45
10/29/20252.452.522.432.51
10/30/20252.522.552.52.55
10/31/20252.552.562.522.53
11/03/20252.652.722.622.71
11/04/20252.692.732.672.71
11/05/20252.722.732.72.71
11/06/20252.732.742.72.72
11/07/20252.722.732.662.67
11/10/20252.682.712.662.7
11/11/20252.72.742.692.71
11/12/20252.542.592.462.46
11/13/20252.482.482.422.44
11/14/20252.422.432.42.43
11/17/20252.432.442.42.4
11/18/20252.392.42.372.38
11/19/20252.372.392.352.35
11/20/20252.382.422.372.4
11/21/20252.382.392.342.36
11/24/20252.372.372.312.32
11/25/20252.332.332.312.32
11/26/20252.322.342.32.34
11/27/20252.342.362.332.35
11/28/20252.362.362.342.36
12/01/20252.362.362.332.34
12/02/20252.342.352.322.32
12/03/20252.332.332.32.31
12/04/20252.322.322.272.28
12/05/20252.282.32.272.28
12/08/20252.282.312.282.28
12/09/20252.282.312.282.28
12/10/20252.282.282.262.27
12/11/20252.272.272.262.27
12/12/20252.272.32.262.3
12/15/20252.322.322.292.29
12/16/20252.32.312.262.26
12/17/20252.282.282.252.26
12/18/20252.272.282.262.27
12/19/20252.282.32.272.3
12/22/20252.282.292.262.28
12/23/20252.292.32.282.29
12/29/20252.292.32.282.29
12/30/20252.292.312.282.31