Skip to main content
A2A S.p.A. (BIT:A2A)
Italy flag Italy · Delayed Price · Currency is EUR
2.326
+0.021 (0.91%)
Mar 6, 2026, 5:37 PM CET

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.332.352.282.29--0.87%6,844,755
Mar 5, 20262.362.372.302.312.31-2.04%8,796,762
Mar 4, 20262.322.402.322.352.350.17%12,701,580
Mar 3, 20262.482.482.342.352.35-6.08%18,604,000
Mar 2, 20262.452.512.432.502.500.89%15,436,570
Feb 27, 20262.422.482.402.482.482.18%23,423,643
Feb 26, 20262.422.442.412.432.430.66%12,717,900
Feb 25, 20262.422.442.402.412.41-0.08%9,165,445
Feb 24, 20262.432.462.412.412.41-0.45%10,099,310
Feb 23, 20262.422.452.412.422.421.17%11,034,550
Feb 20, 20262.402.432.372.402.400.04%12,464,280
Feb 19, 20262.392.392.332.392.39-2.21%26,907,681
Feb 18, 20262.432.472.422.452.451.24%14,801,480
Feb 17, 20262.432.452.382.422.42-0.17%14,828,875
Feb 16, 20262.472.472.402.422.42-1.62%17,495,540
Feb 13, 20262.482.492.422.462.46-1.28%22,241,730
Feb 12, 20262.612.612.462.492.49-4.70%32,854,699
Feb 11, 20262.562.622.552.622.622.75%13,903,187
Feb 10, 20262.552.562.532.552.55-0.31%6,272,545
Feb 9, 20262.542.562.512.562.560.67%6,572,060
Feb 6, 20262.532.562.532.542.540.55%7,395,268
Feb 5, 20262.582.582.522.522.52-2.06%9,111,038
Feb 4, 20262.592.612.582.582.58-0.50%8,684,111
Feb 3, 20262.562.592.542.592.592.53%11,008,420
Feb 2, 20262.532.562.532.532.53-0.59%7,822,766
Jan 30, 20262.522.552.512.542.540.79%5,915,119
Jan 29, 20262.542.562.522.522.52-0.43%8,924,263
Jan 28, 20262.512.532.502.532.530.72%7,009,809
Jan 27, 20262.502.522.482.512.511.05%8,041,028
Jan 26, 20262.502.512.482.492.490.32%5,137,154
Jan 23, 20262.472.492.462.482.480.61%5,646,782
Jan 22, 20262.462.502.452.472.471.44%10,074,810
Jan 21, 20262.452.462.432.432.43-0.65%7,810,086
Jan 20, 20262.462.472.432.452.45-1.41%7,080,878
Jan 19, 20262.482.492.462.482.480.20%7,478,142
Jan 16, 20262.472.502.462.482.480.53%13,933,333
Jan 15, 20262.422.482.412.462.461.90%14,270,000
Jan 14, 20262.372.422.372.422.422.37%10,269,670
Jan 13, 20262.402.412.362.362.36-1.58%6,624,447
Jan 12, 20262.392.412.372.402.400.38%5,936,561
Jan 9, 20262.432.432.372.392.39-1.48%11,489,450
Jan 8, 20262.412.432.392.432.430.71%10,507,750
Jan 7, 20262.332.412.332.412.414.38%20,960,906
Jan 6, 20262.312.332.302.312.310.17%11,014,620
Jan 5, 20262.332.332.292.302.30-0.43%14,641,454
Jan 2, 20262.312.322.302.312.310.17%6,567,646
Dec 30, 20252.292.312.282.312.311.01%5,848,808
Dec 29, 20252.292.302.282.292.29-0.04%4,439,823
Dec 23, 20252.292.302.282.292.290.22%4,831,943
Dec 22, 20252.282.292.262.282.28-0.61%10,222,088
Dec 19, 20252.282.302.272.302.301.14%18,641,790
Dec 18, 20252.272.282.262.272.270.71%7,144,192
Dec 17, 20252.282.282.252.262.26-0.22%11,099,883
Dec 16, 20252.302.312.262.262.26-1.35%12,129,550
Dec 15, 20252.322.322.292.292.29-0.35%9,489,541
Dec 12, 20252.272.302.262.302.301.41%8,221,731
Dec 11, 20252.272.272.262.272.27-0.31%8,326,417
Dec 10, 20252.282.282.262.272.27-0.44%6,558,220
Dec 9, 20252.282.312.282.282.280.04%8,582,436
Dec 8, 20252.282.312.282.282.280.04%5,807,882
Dec 5, 20252.282.302.272.282.280.09%7,290,726
Dec 4, 20252.322.322.272.282.28-1.13%11,544,790
Dec 3, 20252.332.332.302.312.31-0.77%7,344,237
Dec 2, 20252.342.352.322.322.32-0.68%9,796,639
Dec 1, 20252.362.362.332.342.34-0.81%8,909,112
Nov 28, 20252.362.362.342.362.360.34%4,520,398
Nov 27, 20252.342.362.332.352.350.64%6,354,425
Nov 26, 20252.322.342.302.342.340.60%9,118,899
Nov 25, 20252.332.332.312.322.32-9,863,026
Nov 24, 20252.372.372.312.322.32-1.48%12,447,020
Nov 21, 20252.392.392.342.362.36-1.67%11,862,230
Nov 20, 20252.382.422.372.402.402.17%12,710,800
Nov 19, 20252.372.392.352.352.35-1.51%9,000,794
Nov 18, 20252.392.412.372.382.38-0.96%12,182,070
Nov 17, 20252.432.442.402.412.41-1.03%8,845,543
Nov 14, 20252.422.432.402.432.43-0.61%10,982,680
Nov 13, 20252.482.482.422.452.45-0.53%25,430,320
Nov 12, 20252.542.592.462.462.46-9.30%61,164,150
Nov 11, 20252.702.742.692.712.710.52%7,642,848
Nov 10, 20252.682.712.662.702.701.16%7,151,837
Nov 7, 20252.722.732.662.672.67-2.17%9,228,938
Nov 6, 20252.732.742.702.722.720.55%8,906,889
Nov 5, 20252.722.732.702.712.71-0.11%6,207,128
Nov 4, 20252.692.732.672.712.710.15%10,615,420
Nov 3, 20252.652.722.622.712.717.21%27,546,300
Oct 31, 20252.552.562.522.532.53-0.79%5,813,224
Oct 30, 20252.522.552.502.552.551.31%8,537,121
Oct 29, 20252.452.522.432.512.512.57%13,604,860
Oct 28, 20252.482.482.442.452.45-0.57%5,852,240
Oct 27, 20252.462.482.442.462.460.45%19,470,090
Oct 24, 20252.442.452.412.452.450.66%9,135,328
Oct 23, 20252.382.442.372.442.443.04%16,117,300
Oct 22, 20252.382.402.362.372.370.13%11,298,850
Oct 21, 20252.342.382.332.362.361.37%11,812,530
Oct 20, 20252.322.352.312.332.330.39%7,382,257
Oct 17, 20252.342.342.302.322.32-0.60%7,709,417
Oct 16, 20252.282.342.272.342.342.41%10,287,960
Oct 15, 20252.282.282.252.282.280.22%7,306,813
Oct 14, 20252.262.292.252.282.280.98%11,332,640
Oct 13, 20252.262.282.242.252.25-0.31%6,152,295