ACEA S.p.A. (FRA:DCA)
Germany
· Delayed Price · Currency is EUR 22.02
-0.24 (-1.08%)
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 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.08% | - |
| Dec 4, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.18% | - |
| Dec 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.09% | - |
| Dec 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.09% | - |
| Dec 1, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.72% | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.36% | - |
| Nov 27, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% | - |
| Nov 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.72% | - |
| Nov 25, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.81% | - |
| Nov 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.90% | - |
| Nov 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.54% | - |
| Nov 20, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.04% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.98% | - |
| Nov 18, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.05% | - |
| Nov 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.06% | - |
| Nov 14, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.97% | - |
| Nov 13, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.77% | - |
| Nov 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.38% | - |
| Nov 11, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.05% | - |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.57% | - |
| Nov 7, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.95% | - |
| Nov 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.67% | - |
| Nov 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.10% | - |
| Nov 4, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.36% | - |
| Nov 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% | - |
| Oct 31, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.48% | - |
| Oct 30, 2025 | 20.88 | 20.88 | 20.82 | 20.82 | 20.82 | -1.33% | - |
| Oct 29, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.66% | - |
| Oct 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% | - |
| Oct 27, 2025 | 21.16 | 21.26 | 21.16 | 21.26 | 21.26 | -0.47% | - |
| Oct 24, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.28% | - |
| Oct 23, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 3.68% | - |
| Oct 22, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.57% | - |
| Oct 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.89% | - |
| Oct 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% | - |
| Oct 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.10% | - |
| Oct 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.30% | - |
| Oct 15, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.51% | - |
| Oct 14, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -3.31% | - |
| Oct 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.48% | - |
| Oct 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.25% | - |
| Oct 9, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.15% | - |
| Oct 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% | - |
| Oct 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.66% | - |
| Oct 6, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.41% | - |
| Oct 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% | - |
| Oct 2, 2025 | 20.02 | 20.02 | 19.70 | 19.70 | 19.70 | -2.09% | - |
| Oct 1, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 3.23% | - |
| Sep 30, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.04% | - |
| Sep 29, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.90% | - |
| Sep 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.32% | - |
| Sep 25, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.26% | - |
| Sep 24, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.09% | - |
| Sep 23, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.01% | - |
| Sep 22, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.48% | - |
| Sep 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.74% | - |
| Sep 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -3.72% | - |
| Sep 17, 2025 | 19.03 | 19.65 | 19.03 | 19.65 | 19.65 | 2.02% | 2 |
| Sep 16, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.98% | - |
| Sep 15, 2025 | 19.43 | 19.45 | 19.43 | 19.45 | 19.45 | 1.51% | - |
| Sep 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% | - |
| Sep 11, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.08% | - |
| Sep 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.05% | - |
| Sep 9, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.87% | - |
| Sep 8, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.62% | - |
| Sep 5, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.09% | - |
| Sep 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.52% | - |
| Sep 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.44% | - |
| Sep 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -2.31% | - |
| Sep 1, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.15% | - |
| Aug 29, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.19% | - |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.43% | - |
| Aug 27, 2025 | 19.84 | 20.60 | 19.84 | 20.60 | 20.60 | 5.91% | 230 |
| Aug 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.87% | - |
| Aug 25, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.15% | - |
| Aug 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.66% | - |
| Aug 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.92% | - |
| Aug 20, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.93% | - |
| Aug 19, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.05% | - |
| Aug 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.82% | - |
| Aug 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.15% | - |
| Aug 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.47% | - |
| Aug 13, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.47% | - |
| Aug 12, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.52% | - |
| Aug 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.36% | - |
| Aug 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -4.09% | 65 |
| Aug 7, 2025 | 19.64 | 20.06 | 19.64 | 20.06 | 20.06 | 1.88% | 65 |
| Aug 6, 2025 | 19.61 | 19.69 | 19.61 | 19.69 | 19.69 | 1.23% | - |
| Aug 5, 2025 | 19.48 | 19.48 | 19.45 | 19.45 | 19.45 | -0.41% | - |
| Aug 4, 2025 | 19.51 | 19.53 | 19.51 | 19.53 | 19.53 | 3.28% | - |
| Aug 1, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -2.53% | - |
| Jul 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.07% | - |
| Jul 30, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.10% | - |
| Jul 29, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.10% | - |
| Jul 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 2.38% | - |
| Jul 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.57% | - |
| Jul 24, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.65% | - |
| Jul 23, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 2.65% | - |
| Jul 22, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -2.38% | - |
| Jul 21, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -3.16% | - |