Skip to main content
A2A S.p.A. (BIT:A2A)
Italy flag Italy · Delayed Price · Currency is EUR
2.386
-0.007 (-0.29%)
Apr 28, 2026, 5:35 PM CET

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.392.422.392.392.39-0.29%9,549,864
Apr 27, 20262.382.432.372.392.390.08%9,671,169
Apr 24, 20262.412.422.372.392.39-0.91%11,559,400
Apr 23, 20262.392.432.382.412.410.84%9,127,556
Apr 22, 20262.392.402.372.392.390.29%10,099,700
Apr 21, 20262.422.422.382.392.39-1.12%8,008,630
Apr 20, 20262.402.422.392.412.410.79%8,938,296
Apr 17, 20262.412.432.372.392.39-1.03%18,340,040
Apr 16, 20262.472.482.422.422.42-1.99%13,114,150
Apr 15, 20262.512.512.462.472.47-1.56%8,941,345
Apr 14, 20262.512.532.502.512.510.08%7,258,684
Apr 13, 20262.532.542.502.512.51-1.11%7,391,289
Apr 10, 20262.532.542.502.532.530.04%8,755,138
Apr 9, 20262.552.582.512.532.530.44%10,056,070
Apr 8, 20262.582.582.502.522.520.12%12,563,022
Apr 7, 20262.512.562.512.522.520.32%10,672,010
Apr 2, 20262.462.512.452.512.512.16%10,386,800
Apr 1, 20262.462.482.452.462.461.19%8,256,154
Mar 31, 20262.452.462.422.432.43-0.29%8,817,231
Mar 30, 20262.372.442.372.442.442.57%6,062,358
Mar 27, 20262.392.392.342.372.370.08%6,690,949
Mar 26, 20262.352.392.332.372.37-0.21%6,581,240
Mar 25, 20262.362.402.352.382.381.24%6,525,892
Mar 24, 20262.322.362.302.352.351.87%6,529,114
Mar 23, 20262.312.362.272.312.31-1.50%11,090,190
Mar 20, 20262.342.412.342.342.34-1.06%26,891,820
Mar 19, 20262.362.392.332.372.37-1.34%8,953,606
Mar 18, 20262.442.452.372.402.40-1.80%17,126,300
Mar 17, 20262.432.542.432.442.440.66%16,815,120
Mar 16, 20262.382.442.372.432.431.59%10,322,375
Mar 13, 20262.362.402.332.392.391.02%5,888,598
Mar 12, 20262.362.382.322.362.36-0.04%8,102,296
Mar 11, 20262.382.412.362.362.36-1.17%7,383,571
Mar 10, 20262.372.402.362.392.392.40%8,737,440
Mar 9, 20262.282.342.262.342.340.43%9,577,788
Mar 6, 20262.332.352.282.332.330.91%12,693,260
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