A2A SpA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.361	2.377	2.319	2.377	2.377	16
2026-10-19	2.377	2.377	2.319	2.377	2.377	16
2026-10-16	2.361	2.361	2.319	2.361	2.361	60
2026-10-15	2.399	2.419	2.359	2.362	2.362	312,403
2026-10-14	2.360	2.384	2.356	2.378	2.378	439,021
2026-10-13	2.330	2.364	2.330	2.355	2.355	315,676
2026-10-12	2.273	2.320	2.273	2.320	2.320	271,326
2026-10-09	2.284	2.301	2.260	2.289	2.289	192,438
2026-10-08	2.240	2.287	2.238	2.245	2.245	403,923
2026-10-07	2.254	2.254	2.230	2.244	2.244	419,172
2026-10-06	2.237	2.281	2.237	2.248	2.248	428,974
2026-10-05	2.242	2.248	2.224	2.226	2.226	325,357
2026-10-02	2.246	2.249	2.225	2.236	2.236	318,489
2026-10-01	2.247	2.247	2.224	2.238	2.238	372,978
2026-09-30	2.252	2.283	2.248	2.258	2.258	258,420
2026-09-29	2.266	2.266	2.240	2.248	2.248	299,026
2026-09-28	2.291	2.297	2.270	2.270	2.270	250,272
2026-09-25	2.297	2.313	2.283	2.293	2.293	252,410
2026-09-24	2.301	2.301	2.277	2.283	2.283	310,827
2026-09-23	2.325	2.343	2.300	2.327	2.327	265,037
2026-09-22	2.340	2.362	2.310	2.333	2.333	529,301
2026-09-21	2.314	2.355	2.310	2.350	2.350	251,895

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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