Skip to main content
A2A S.p.A. (FRA:EAM)
Germany flag Germany · Delayed Price · Currency is EUR
2.297
-0.036 (-1.54%)
At close: Dec 4, 2025

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.272.272.272.272.27-1.04%-
Dec 4, 20252.322.322.302.302.30-1.54%1,000
Dec 3, 20252.332.332.332.332.33-0.34%-
Dec 2, 20252.342.342.342.342.340.82%-
Dec 1, 20252.322.322.322.322.32-1.40%-
Nov 28, 20252.362.362.362.362.361.25%-
Nov 27, 20252.332.332.332.332.33-0.26%-
Nov 26, 20252.332.332.332.332.330.69%-
Nov 25, 20252.322.322.322.322.32-0.43%-
Nov 24, 20252.332.332.332.332.33-1.02%1
Nov 21, 20252.352.352.352.352.351.82%-
Nov 20, 20252.312.312.312.312.31-3.15%-
Nov 19, 20252.382.382.382.382.381.15%1,256
Nov 18, 20252.362.362.362.362.36-2.97%-
Nov 17, 20252.432.432.432.432.43-0.16%-
Nov 14, 20252.432.432.432.432.430.16%-
Nov 13, 20252.462.462.432.432.43-2.37%365
Nov 12, 20252.652.652.492.492.49-8.57%25
Nov 11, 20252.682.722.682.722.720.67%365
Nov 10, 20252.692.702.692.702.70-0.07%25
Nov 7, 20252.702.702.702.702.70-0.04%-
Nov 6, 20252.712.712.712.712.71-0.04%-
Nov 5, 20252.712.712.712.712.710.48%1,972
Nov 4, 20252.672.692.672.692.697.12%28
Nov 3, 20252.512.512.512.512.51-1.02%-
Oct 31, 20252.542.542.542.542.541.15%-
Oct 30, 20252.512.512.512.512.512.53%-
Oct 29, 20252.452.452.452.452.45-0.45%-
Oct 28, 20252.462.462.462.462.46-0.12%-
Oct 27, 20252.462.462.462.462.460.78%-
Oct 24, 20252.442.442.442.442.443.34%-
Oct 23, 20252.372.372.372.372.370.42%-
Oct 22, 20252.362.362.362.362.361.12%-
Oct 21, 20252.332.332.332.332.33-0.30%-
Oct 20, 20252.342.342.342.342.340.86%-
Oct 17, 20252.322.322.322.322.321.71%300
Oct 16, 20252.282.282.282.282.28-0.18%-
Oct 15, 20252.282.282.282.282.281.51%-
Oct 14, 20252.252.252.252.252.25-0.22%-
Oct 13, 20252.252.252.252.252.25-0.62%-
Oct 10, 20252.272.272.272.272.270.76%-
Oct 9, 20252.252.252.252.252.250.63%-
Oct 8, 20252.222.242.222.242.240.04%2,452
Oct 7, 20252.232.232.232.232.230.13%-
Oct 6, 20252.232.232.232.232.230.41%-
Oct 3, 20252.222.222.222.222.22-0.49%-
Oct 2, 20252.232.232.232.232.231.50%-
Oct 1, 20252.232.232.202.202.200.92%20
Sep 30, 20252.182.182.182.182.18-0.18%20
Sep 29, 20252.182.182.182.182.180.88%-
Sep 26, 20252.172.172.172.172.17-0.73%-
Sep 25, 20252.182.182.182.182.181.68%10
Sep 24, 20252.152.152.152.152.150.14%-
Sep 23, 20252.142.142.142.142.140.47%-
Sep 22, 20252.132.132.132.132.130.76%-
Sep 19, 20252.122.122.122.122.12-0.84%-
Sep 18, 20252.132.132.132.132.130.19%-
Sep 17, 20252.152.152.132.132.13-2.11%2,400
Sep 16, 20252.182.182.182.182.180.65%-
Sep 15, 20252.172.172.162.162.161.22%4,600
Sep 12, 20252.142.142.142.142.141.47%-
Sep 11, 20252.112.112.112.112.11-0.66%-
Sep 10, 20252.122.122.122.122.121.10%-
Sep 9, 20252.102.102.102.102.10-1.83%-
Sep 8, 20252.142.142.142.142.140.52%-
Sep 5, 20252.122.122.122.122.121.05%-
Sep 4, 20252.102.102.102.102.10-0.28%-
Sep 3, 20252.112.112.112.112.110.05%-
Sep 2, 20252.132.132.112.112.11-2.14%2,000
Sep 1, 20252.152.152.152.152.15-1.10%-
Aug 29, 20252.182.182.182.182.18-0.82%-
Aug 28, 20252.202.202.202.202.200.83%-
Aug 27, 20252.182.182.182.182.18-0.23%-
Aug 26, 20252.182.182.182.182.180.23%-
Aug 25, 20252.182.182.182.182.18-0.55%-
Aug 22, 20252.192.192.192.192.190.23%-
Aug 21, 20252.182.182.182.182.180.32%-
Aug 20, 20252.182.182.182.182.180.28%-
Aug 19, 20252.172.172.172.172.170.05%-
Aug 18, 20252.172.172.172.172.17-0.37%-
Aug 15, 20252.182.182.182.182.181.82%-
Aug 14, 20252.142.142.142.142.140.56%-
Aug 13, 20252.132.132.132.132.13-0.28%-
Aug 12, 20252.132.132.132.132.13-0.65%-
Aug 11, 20252.142.152.142.152.150.33%20
Aug 8, 20252.142.142.142.142.14-0.37%-
Aug 7, 20252.152.152.152.152.15-0.97%-
Aug 6, 20252.172.172.172.172.170.70%-
Aug 5, 20252.152.152.152.152.15-0.32%-
Aug 4, 20252.162.162.162.162.161.41%-
Aug 1, 20252.132.132.132.132.13-1.07%-
Jul 31, 20252.182.182.132.152.15-1.19%5,500
Jul 30, 20252.182.182.182.182.18-0.86%-
Jul 29, 20252.202.202.202.202.200.92%-
Jul 28, 20252.182.182.182.182.180.41%-
Jul 25, 20252.172.172.172.172.17-0.09%-
Jul 24, 20252.172.172.172.172.17-1.63%-
Jul 23, 20252.212.212.212.212.211.52%-
Jul 22, 20252.182.182.182.182.180.83%-
Jul 21, 20252.162.162.162.162.16-0.55%-