A2A SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.726	2.726	2.656	2.667	2.546	896,845
2025-11-06	2.705	2.744	2.700	2.724	2.600	844,767
2025-11-05	2.719	2.734	2.698	2.720	2.596	1,038,365
2025-11-04	2.699	2.729	2.670	2.689	2.567	1,091,721
2025-11-03	2.634	2.722	2.634	2.686	2.564	3,256,058
2025-10-31	2.548	2.553	2.526	2.545	2.429	152,958
2025-10-30	2.513	2.546	2.502	2.513	2.398	273,980
2025-10-29	2.452	2.517	2.430	2.493	2.379	598,439
2025-10-28	2.471	2.471	2.438	2.467	2.355	714,177
2025-10-27	2.447	2.482	2.447	2.480	2.367	302,189
2025-10-24	2.439	2.453	2.408	2.444	2.333	339,155
2025-10-23	2.378	2.442	2.369	2.419	2.309	416,232
2025-10-22	2.371	2.402	2.357	2.385	2.277	343,131
2025-10-21	2.330	2.379	2.330	2.341	2.235	286,323
2025-10-20	2.318	2.347	2.314	2.314	2.208	603,048
2025-10-17	2.333	2.337	2.298	2.337	2.230	308,385
2025-10-16	2.280	2.335	2.273	2.331	2.225	270,553
2025-10-15	2.280	2.281	2.253	2.280	2.176	5,859,948
2025-10-14	2.252	2.291	2.250	2.255	2.152	346,436
2025-10-13	2.271	2.274	2.240	2.261	2.158	84,596
2025-10-10	2.271	2.280	2.260	2.278	2.174	47,115
2025-10-09	2.253	2.278	2.253	2.257	2.154	151,189
2025-10-08	2.231	2.257	2.225	2.228	2.127	158,224
2025-10-07	2.241	2.250	2.219	2.243	2.141	271,809
2025-10-06	2.229	2.238	2.212	2.232	2.130	198,927
2025-10-03	2.213	2.237	2.210	2.222	2.121	130,141
2025-10-02	2.226	2.227	2.200	2.211	2.110	95,167
2025-10-01	2.231	2.234	2.201	2.231	2.129	92,078
2025-09-30	2.178	2.231	2.178	2.188	2.089	500,978
2025-09-29	2.177	2.183	2.160	2.183	2.084	71,646
2025-09-26	2.159	2.181	2.159	2.171	2.072	216,191
2025-09-25	2.177	2.184	2.160	2.183	2.084	104,392
2025-09-24	2.151	2.186	2.147	2.151	2.053	197,566
2025-09-23	2.147	2.165	2.147	2.151	2.053	652,905
2025-09-22	2.132	2.155	2.125	2.127	2.030	452,103
2025-09-19	2.115	2.138	2.113	2.127	2.030	271,269
2025-09-18	2.132	2.132	2.109	2.125	2.028	255,408
2025-09-17	2.138	2.143	2.124	2.139	2.041	202,400
2025-09-16	2.174	2.180	2.147	2.173	2.074	301,231
2025-09-15	2.164	2.182	2.153	2.161	2.063	332,182
2025-09-12	2.135	2.167	2.135	2.135	2.037	424,007
2025-09-11	2.122	2.149	2.122	2.125	2.028	344,267
2025-09-10	2.111	2.117	2.097	2.107	2.011	275,222
2025-09-09	2.104	2.114	2.102	2.105	2.009	130,223
2025-09-08	2.128	2.132	2.108	2.128	2.031	157,428
2025-09-05	2.119	2.133	2.112	2.114	2.017	341,360
2025-09-04	2.097	2.128	2.096	2.097	2.002	486,044
2025-09-03	2.112	2.116	2.071	2.106	2.010	1,032,604
2025-09-02	2.132	2.132	2.098	2.131	2.034	1,008,766
2025-09-01	2.154	2.163	2.133	2.155	2.057	364,975
2025-08-29	2.176	2.176	2.145	2.167	2.068	469,282
2025-08-28	2.187	2.206	2.173	2.199	2.099	400,905
2025-08-27	2.186	2.213	2.175	2.176	2.077	213,766
2025-08-26	2.191	2.191	2.175	2.191	2.091	187,428
2025-08-22	2.190	2.212	2.190	2.196	2.096	698,559
2025-08-21	2.182	2.194	2.177	2.185	2.086	226,284
2025-08-20	2.172	2.189	2.166	2.180	2.081	354,179
2025-08-19	2.170	2.182	2.170	2.173	2.074	225,843
2025-08-18	2.177	2.191	2.171	2.177	2.078	431,129
2025-08-15	2.146	2.146	2.146	2.146	2.048	0

← NewerPage 5 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1040 EUR
2025-05-19	0.1000 EUR
2024-05-20	0.0958 EUR
2023-05-22	0.0904 EUR
2022-05-23	0.0904 EUR
2021-05-24	0.0800 EUR
2020-05-18	0.0775 EUR
2019-05-20	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.