Skip to main content
ACEA S.p.A. (BIT:ACE)
Italy flag Italy · Delayed Price · Currency is EUR
24.24
-0.16 (-0.66%)
Mar 5, 2026, 5:35 PM CET

ACEA S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3024.6224.1024.2424.24-0.66%84,320
Mar 4, 202624.1024.6224.0824.4024.400.83%127,263
Mar 3, 202625.7425.7824.1224.2024.20-7.07%157,298
Mar 2, 202625.8826.1225.6426.0426.04-1.06%109,473
Feb 27, 202626.2426.5026.1426.3226.32-0.38%169,971
Feb 26, 202626.3626.4226.0026.4226.42-0.08%110,669
Feb 25, 202625.7626.4425.7626.4426.442.56%81,927
Feb 24, 202626.2426.5225.7825.7825.78-1.30%119,809
Feb 23, 202626.1026.4226.0626.1226.120.46%157,160
Feb 20, 202625.3626.0025.1026.0026.003.17%89,471
Feb 19, 202625.5025.7825.1625.2025.20-2.02%107,136
Feb 18, 202625.8225.9825.5425.7225.72-0.54%101,397
Feb 17, 202625.9026.1225.4825.8625.86-0.15%100,288
Feb 16, 202625.1025.9224.8225.9025.902.86%125,440
Feb 13, 202624.4825.1824.3225.1825.18-0.71%49,002
Feb 12, 202625.3025.3624.5425.3625.360.40%162,116
Feb 11, 202624.7025.2624.6825.2625.262.60%124,322
Feb 10, 202624.2224.6624.2024.6224.621.23%74,294
Feb 9, 202624.3024.3223.8624.3224.320.08%83,105
Feb 6, 202623.9624.4823.9624.3024.301.00%89,990
Feb 5, 202624.0024.0623.7424.0624.06-0.33%81,510
Feb 4, 202623.8624.2023.7424.1424.141.17%70,549
Feb 3, 202623.8223.8823.5223.8623.86-63,467
Feb 2, 202623.7023.9423.7023.8623.861.53%95,928
Jan 30, 202623.4823.9023.4623.5023.501.12%181,564
Jan 29, 202623.0823.3823.0423.2423.240.61%44,643
Jan 28, 202622.9623.1222.7823.1023.10-52,449
Jan 27, 202622.8023.1622.8023.1023.100.87%30,898
Jan 26, 202622.6623.0222.6222.9022.901.33%69,201
Jan 23, 202622.9622.9622.5822.6022.60-1.65%92,866
Jan 22, 202623.0223.4822.9222.9822.980.61%106,015
Jan 21, 202623.1623.2222.6422.8422.84-1.38%73,197
Jan 20, 202623.1623.1622.8423.1623.16-0.34%50,701
Jan 19, 202623.2023.3022.8623.2423.240.61%53,184
Jan 16, 202623.1023.1622.8823.1023.100.43%36,183
Jan 15, 202622.9223.1022.8223.0023.000.35%70,146
Jan 14, 202622.4822.9222.3822.9222.922.14%66,063
Jan 13, 202622.8822.8822.2822.4422.44-2.18%108,066
Jan 12, 202623.1623.1622.5422.9422.94-82,769
Jan 9, 202623.3623.3622.8622.9422.94-1.80%95,709
Jan 8, 202623.1823.3823.0223.3623.361.30%101,365
Jan 7, 202622.4823.2622.4823.0623.062.58%171,625
Jan 6, 202622.0822.6022.0422.4822.481.26%70,011
Jan 5, 202622.0222.2221.8622.2022.200.36%80,103
Jan 2, 202622.1422.2421.8622.1222.120.09%83,305
Dec 30, 202522.0022.1221.8422.1022.100.18%66,070
Dec 29, 202521.9422.0621.8022.0622.060.64%30,944
Dec 23, 202521.8821.9421.7421.9221.920.18%28,246
Dec 22, 202521.8021.8821.5021.8821.88-0.82%70,052
Dec 19, 202521.8022.0621.6622.0622.061.10%150,681
Dec 18, 202521.7021.9621.6421.8221.820.74%66,381
Dec 17, 202522.0022.0821.6621.6621.66-0.82%58,843
Dec 16, 202522.1422.1421.8021.8421.84-0.73%83,216
Dec 15, 202521.8622.2621.8622.0022.000.82%112,738
Dec 12, 202521.7621.9021.6821.8221.820.46%53,719
Dec 11, 202521.7421.8021.5421.7221.72-0.37%74,254
Dec 10, 202522.3222.3221.6021.8021.80-1.71%58,926
Dec 9, 202522.1222.4422.0622.1822.180.27%57,871
Dec 8, 202522.2822.4822.1022.1222.12-0.36%35,059
Dec 5, 202522.3822.4422.0622.2022.20-0.89%60,310
Dec 4, 202522.7822.7822.3422.4022.40-0.53%67,658
Dec 3, 202522.5622.7622.4222.5222.52-0.44%55,116
Dec 2, 202522.8022.9822.6222.6222.62-0.26%46,491
Dec 1, 202522.4222.8422.4222.6822.681.07%54,681
Nov 28, 202522.6222.8022.3822.4422.44-0.71%153,220
Nov 27, 202522.7222.7622.5222.6022.600.09%56,034
Nov 26, 202522.3422.6622.1822.5822.581.35%49,516
Nov 25, 202522.5822.5822.1622.2822.28-1.42%63,155
Nov 24, 202522.7422.7422.3422.6022.60-154,572
Nov 21, 202522.8622.8822.4022.6022.60-1.05%124,671
Nov 20, 202522.2022.8422.1222.8422.842.88%153,779
Nov 19, 202521.9022.2621.7422.2022.201.19%210,975
Nov 18, 202521.8821.9821.6221.9421.940.18%104,966
Nov 17, 202521.5021.9021.4621.9021.902.34%143,820
Nov 14, 202521.0821.4821.0421.4021.401.04%112,138
Nov 13, 202520.8621.6620.7621.1821.181.34%196,214
Nov 12, 202521.1821.1820.7020.9020.90-0.67%134,110
Nov 11, 202521.1821.2821.0421.0421.04-0.28%40,683
Nov 10, 202521.2221.2421.0421.1021.10-0.09%51,033
Nov 7, 202521.2221.2620.9021.1221.12-0.56%53,222
Nov 6, 202521.5021.5421.0621.2421.24-1.12%75,895
Nov 5, 202521.5421.5821.2621.4821.48-86,610
Nov 4, 202521.6021.6021.1421.4821.48-0.28%84,217
Nov 3, 202520.9221.7020.9221.5421.542.47%103,274
Oct 31, 202521.2021.2420.9421.0221.02-0.85%74,403
Oct 30, 202521.2021.3221.0621.2021.20-0.38%53,046
Oct 29, 202521.4821.5021.2621.2821.28-1.12%52,160
Oct 28, 202521.6821.7221.5021.5221.52-0.74%43,190
Oct 27, 202521.6021.6821.4221.6821.680.93%71,218
Oct 24, 202521.6821.6821.2221.4821.48-0.92%83,885
Oct 23, 202521.6621.6821.3621.6821.680.56%65,251
Oct 22, 202521.4421.7421.4221.5621.560.84%172,939
Oct 21, 202521.0421.6420.8821.3821.383.09%261,551
Oct 20, 202520.4420.7620.4020.7420.741.57%98,968
Oct 17, 202520.4220.4620.1420.4220.42-0.39%61,674
Oct 16, 202520.8420.8420.2820.5020.50-0.10%40,856
Oct 15, 202520.3220.5220.1820.5220.520.98%51,031
Oct 14, 202520.3220.4020.1420.3220.32-0.20%140,343
Oct 13, 202520.7420.8820.3620.3620.36-2.12%111,596
Oct 10, 202520.8020.9420.6220.8020.800.97%128,948