ACEA S.p.A. (BIT:ACE)
Italy
· Delayed Price · Currency is EUR 22.20
-0.20 (-0.89%)
At close: Dec 5, 2025
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.38 | 22.44 | 22.06 | 22.20 | 22.20 | -0.89% | 60,310 |
| Dec 4, 2025 | 22.78 | 22.78 | 22.34 | 22.40 | 22.40 | -0.53% | 67,658 |
| Dec 3, 2025 | 22.56 | 22.76 | 22.42 | 22.52 | 22.52 | -0.44% | 55,116 |
| Dec 2, 2025 | 22.80 | 22.98 | 22.62 | 22.62 | 22.62 | -0.26% | 46,491 |
| Dec 1, 2025 | 22.42 | 22.84 | 22.42 | 22.68 | 22.68 | 1.07% | 54,681 |
| Nov 28, 2025 | 22.62 | 22.80 | 22.38 | 22.44 | 22.44 | -0.71% | 153,220 |
| Nov 27, 2025 | 22.72 | 22.76 | 22.52 | 22.60 | 22.60 | 0.09% | 56,034 |
| Nov 26, 2025 | 22.34 | 22.66 | 22.18 | 22.58 | 22.58 | 1.35% | 49,516 |
| Nov 25, 2025 | 22.58 | 22.58 | 22.16 | 22.28 | 22.28 | -1.42% | 63,155 |
| Nov 24, 2025 | 22.74 | 22.74 | 22.34 | 22.60 | 22.60 | - | 154,572 |
| Nov 21, 2025 | 22.86 | 22.88 | 22.40 | 22.60 | 22.60 | -1.05% | 124,671 |
| Nov 20, 2025 | 22.20 | 22.84 | 22.12 | 22.84 | 22.84 | 2.88% | 153,779 |
| Nov 19, 2025 | 21.90 | 22.26 | 21.74 | 22.20 | 22.20 | 1.19% | 210,975 |
| Nov 18, 2025 | 21.88 | 21.98 | 21.62 | 21.94 | 21.94 | 0.18% | 104,966 |
| Nov 17, 2025 | 21.50 | 21.90 | 21.46 | 21.90 | 21.90 | 2.34% | 143,820 |
| Nov 14, 2025 | 21.08 | 21.48 | 21.04 | 21.40 | 21.40 | 1.04% | 112,138 |
| Nov 13, 2025 | 20.86 | 21.66 | 20.76 | 21.18 | 21.18 | 1.34% | 196,214 |
| Nov 12, 2025 | 21.18 | 21.18 | 20.70 | 20.90 | 20.90 | -0.67% | 134,110 |
| Nov 11, 2025 | 21.18 | 21.28 | 21.04 | 21.04 | 21.04 | -0.28% | 40,683 |
| Nov 10, 2025 | 21.22 | 21.24 | 21.04 | 21.10 | 21.10 | -0.09% | 51,033 |
| Nov 7, 2025 | 21.22 | 21.26 | 20.90 | 21.12 | 21.12 | -0.56% | 53,222 |
| Nov 6, 2025 | 21.50 | 21.54 | 21.06 | 21.24 | 21.24 | -1.12% | 75,895 |
| Nov 5, 2025 | 21.54 | 21.58 | 21.26 | 21.48 | 21.48 | - | 86,610 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.14 | 21.48 | 21.48 | -0.28% | 84,217 |
| Nov 3, 2025 | 20.92 | 21.70 | 20.92 | 21.54 | 21.54 | 2.47% | 103,274 |
| Oct 31, 2025 | 21.20 | 21.24 | 20.94 | 21.02 | 21.02 | -0.85% | 74,403 |
| Oct 30, 2025 | 21.20 | 21.32 | 21.06 | 21.20 | 21.20 | -0.38% | 53,046 |
| Oct 29, 2025 | 21.48 | 21.50 | 21.26 | 21.28 | 21.28 | -1.12% | 52,160 |
| Oct 28, 2025 | 21.68 | 21.72 | 21.50 | 21.52 | 21.52 | -0.74% | 43,190 |
| Oct 27, 2025 | 21.60 | 21.68 | 21.42 | 21.68 | 21.68 | 0.93% | 71,218 |
| Oct 24, 2025 | 21.68 | 21.68 | 21.22 | 21.48 | 21.48 | -0.92% | 83,885 |
| Oct 23, 2025 | 21.66 | 21.68 | 21.36 | 21.68 | 21.68 | 0.56% | 65,251 |
| Oct 22, 2025 | 21.44 | 21.74 | 21.42 | 21.56 | 21.56 | 0.84% | 172,939 |
| Oct 21, 2025 | 21.04 | 21.64 | 20.88 | 21.38 | 21.38 | 3.09% | 261,551 |
| Oct 20, 2025 | 20.44 | 20.76 | 20.40 | 20.74 | 20.74 | 1.57% | 98,968 |
| Oct 17, 2025 | 20.42 | 20.46 | 20.14 | 20.42 | 20.42 | -0.39% | 61,674 |
| Oct 16, 2025 | 20.84 | 20.84 | 20.28 | 20.50 | 20.50 | -0.10% | 40,856 |
| Oct 15, 2025 | 20.32 | 20.52 | 20.18 | 20.52 | 20.52 | 0.98% | 51,031 |
| Oct 14, 2025 | 20.32 | 20.40 | 20.14 | 20.32 | 20.32 | -0.20% | 140,343 |
| Oct 13, 2025 | 20.74 | 20.88 | 20.36 | 20.36 | 20.36 | -2.12% | 111,596 |
| Oct 10, 2025 | 20.80 | 20.94 | 20.62 | 20.80 | 20.80 | 0.97% | 128,948 |
| Oct 9, 2025 | 20.34 | 20.96 | 20.22 | 20.60 | 20.60 | 1.18% | 207,080 |
| Oct 8, 2025 | 20.14 | 20.36 | 20.04 | 20.36 | 20.36 | 1.19% | 97,663 |
| Oct 7, 2025 | 20.10 | 20.32 | 20.02 | 20.12 | 20.12 | - | 101,769 |
| Oct 6, 2025 | 20.14 | 20.24 | 20.02 | 20.12 | 20.12 | -0.49% | 81,882 |
| Oct 3, 2025 | 20.24 | 20.36 | 20.08 | 20.22 | 20.22 | 0.60% | 128,982 |
| Oct 2, 2025 | 20.22 | 20.36 | 19.76 | 20.10 | 20.10 | -0.89% | 187,148 |
| Oct 1, 2025 | 20.56 | 20.70 | 19.96 | 20.28 | 20.28 | -1.27% | 132,524 |
| Sep 30, 2025 | 19.94 | 20.54 | 19.90 | 20.54 | 20.54 | 3.22% | 225,060 |
| Sep 29, 2025 | 19.70 | 19.92 | 19.68 | 19.90 | 19.90 | 1.43% | 91,728 |
| Sep 26, 2025 | 19.40 | 19.65 | 19.29 | 19.62 | 19.62 | 1.76% | 78,100 |
| Sep 25, 2025 | 19.40 | 19.40 | 19.27 | 19.28 | 19.28 | -0.52% | 77,180 |
| Sep 24, 2025 | 19.70 | 19.70 | 19.38 | 19.38 | 19.38 | -0.46% | 46,039 |
| Sep 23, 2025 | 19.64 | 19.96 | 19.47 | 19.47 | 19.47 | -0.82% | 73,219 |
| Sep 22, 2025 | 19.29 | 19.69 | 19.24 | 19.63 | 19.63 | 1.97% | 97,687 |
| Sep 19, 2025 | 19.20 | 19.43 | 19.01 | 19.25 | 19.25 | 0.31% | 322,731 |
| Sep 18, 2025 | 19.30 | 19.30 | 19.07 | 19.19 | 19.19 | -0.52% | 65,402 |
| Sep 17, 2025 | 19.51 | 19.58 | 19.24 | 19.29 | 19.29 | -0.41% | 58,634 |
| Sep 16, 2025 | 19.66 | 19.66 | 19.37 | 19.37 | 19.37 | -1.48% | 52,873 |
| Sep 15, 2025 | 19.78 | 19.81 | 19.57 | 19.66 | 19.66 | -0.61% | 57,444 |
| Sep 12, 2025 | 19.58 | 19.92 | 19.58 | 19.78 | 19.78 | 1.33% | 66,165 |
| Sep 11, 2025 | 19.55 | 19.71 | 19.44 | 19.52 | 19.52 | -0.46% | 68,381 |
| Sep 10, 2025 | 19.74 | 19.74 | 19.60 | 19.61 | 19.61 | -0.66% | 40,723 |
| Sep 9, 2025 | 19.76 | 19.82 | 19.68 | 19.74 | 19.74 | -0.55% | 27,679 |
| Sep 8, 2025 | 19.82 | 19.92 | 19.44 | 19.85 | 19.85 | -0.20% | 29,593 |
| Sep 5, 2025 | 19.90 | 19.92 | 19.71 | 19.89 | 19.89 | 0.51% | 33,993 |
| Sep 4, 2025 | 19.73 | 19.98 | 19.73 | 19.79 | 19.79 | 0.76% | 24,795 |
| Sep 3, 2025 | 19.68 | 19.76 | 19.52 | 19.64 | 19.64 | 0.82% | 38,811 |
| Sep 2, 2025 | 20.38 | 20.38 | 19.48 | 19.48 | 19.48 | -2.16% | 74,120 |
| Sep 1, 2025 | 20.40 | 20.40 | 19.86 | 19.91 | 19.91 | -1.53% | 42,735 |
| Aug 29, 2025 | 20.32 | 20.40 | 20.12 | 20.22 | 20.22 | -0.30% | 57,354 |
| Aug 28, 2025 | 20.48 | 20.52 | 20.24 | 20.28 | 20.28 | -0.98% | 48,899 |
| Aug 27, 2025 | 20.26 | 20.48 | 20.26 | 20.48 | 20.48 | 1.49% | 87,142 |
| Aug 26, 2025 | 19.94 | 20.26 | 19.85 | 20.18 | 20.18 | 1.20% | 117,643 |
| Aug 25, 2025 | 20.10 | 20.28 | 19.25 | 19.94 | 19.94 | -1.58% | 185,264 |
| Aug 22, 2025 | 20.22 | 20.34 | 20.20 | 20.26 | 20.26 | 0.10% | 54,989 |
| Aug 21, 2025 | 20.08 | 20.24 | 19.99 | 20.24 | 20.24 | 0.80% | 50,982 |
| Aug 20, 2025 | 19.95 | 20.16 | 19.80 | 20.08 | 20.08 | 1.41% | 60,830 |
| Aug 19, 2025 | 19.99 | 20.10 | 19.80 | 19.80 | 19.80 | -1.30% | 67,347 |
| Aug 18, 2025 | 19.95 | 20.26 | 19.94 | 20.06 | 20.06 | 1.31% | 79,959 |
| Aug 14, 2025 | 19.60 | 19.90 | 19.60 | 19.80 | 19.80 | 1.38% | 77,965 |
| Aug 13, 2025 | 19.48 | 19.73 | 19.48 | 19.53 | 19.53 | 0.10% | 53,616 |
| Aug 12, 2025 | 19.58 | 19.81 | 19.51 | 19.51 | 19.51 | -0.51% | 48,753 |
| Aug 11, 2025 | 19.55 | 19.68 | 19.43 | 19.61 | 19.61 | 0.41% | 30,443 |
| Aug 8, 2025 | 19.70 | 19.87 | 19.53 | 19.53 | 19.53 | -0.66% | 45,061 |
| Aug 7, 2025 | 20.04 | 20.04 | 19.63 | 19.66 | 19.66 | -1.45% | 54,923 |
| Aug 6, 2025 | 20.02 | 20.12 | 19.86 | 19.95 | 19.95 | 0.15% | 44,727 |
| Aug 5, 2025 | 19.80 | 19.99 | 19.71 | 19.92 | 19.92 | 0.56% | 34,255 |
| Aug 4, 2025 | 19.89 | 19.95 | 19.74 | 19.81 | 19.81 | 0.20% | 50,993 |
| Aug 1, 2025 | 19.36 | 19.79 | 19.28 | 19.77 | 19.77 | 1.75% | 103,213 |
| Jul 31, 2025 | 19.79 | 19.79 | 19.40 | 19.43 | 19.43 | -1.62% | 153,442 |
| Jul 30, 2025 | 20.18 | 20.26 | 19.75 | 19.75 | 19.75 | -2.13% | 75,759 |
| Jul 29, 2025 | 19.97 | 20.18 | 19.73 | 20.18 | 20.18 | 0.30% | 115,560 |
| Jul 28, 2025 | 20.44 | 20.52 | 20.04 | 20.12 | 20.12 | -1.08% | 109,143 |
| Jul 25, 2025 | 19.78 | 20.40 | 19.61 | 20.34 | 20.34 | 2.78% | 189,807 |
| Jul 24, 2025 | 19.45 | 19.91 | 19.24 | 19.79 | 19.79 | 2.43% | 145,370 |
| Jul 23, 2025 | 19.60 | 19.64 | 19.32 | 19.32 | 19.32 | -1.13% | 117,470 |
| Jul 22, 2025 | 19.47 | 19.63 | 19.38 | 19.54 | 19.54 | 0.93% | 45,818 |
| Jul 21, 2025 | 19.80 | 19.80 | 19.36 | 19.36 | 19.36 | -2.12% | 71,989 |
| Jul 18, 2025 | 19.80 | 19.89 | 19.69 | 19.78 | 19.78 | 0.25% | 95,737 |