Skip to main content
A2A S.p.A. (VIE:A2A)
Austria flag Austria · Delayed Price · Currency is EUR
2.314
+0.021 (0.92%)
Last updated: Mar 9, 2026, 3:30 PM CET

A2A S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.322.322.292.292.29-1.76%-
Mar 5, 20262.352.372.332.332.33-2.55%-
Mar 4, 20262.362.402.362.402.401.31%-
Mar 3, 20262.422.422.362.362.36-4.83%-
Mar 2, 20262.442.502.442.482.481.31%8,712
Feb 27, 20262.432.452.422.452.451.11%-
Feb 26, 20262.422.432.422.432.43-0.04%-
Feb 25, 20262.422.432.422.432.430.25%-
Feb 24, 20262.442.452.422.422.42-0.17%-
Feb 23, 20262.412.442.412.422.420.79%-
Feb 20, 20262.382.422.382.412.412.30%-
Feb 19, 20262.382.382.352.352.35-3.84%-
Feb 18, 20262.432.462.432.452.452.09%-
Feb 17, 20262.432.452.402.402.40-0.46%-
Feb 16, 20262.432.432.412.412.41-2.35%-
Feb 13, 20262.462.462.432.462.46-1.20%-
Feb 12, 20262.602.602.492.492.49-3.93%-
Feb 11, 20262.562.602.562.602.602.08%-
Feb 10, 20262.542.562.542.542.541.07%-
Feb 9, 20262.532.532.522.522.52-1.76%-
Feb 6, 20262.552.562.552.562.561.27%-
Feb 5, 20262.572.572.532.532.53-2.88%-
Feb 4, 20262.602.602.592.602.601.76%-
Feb 3, 20262.562.562.552.562.560.16%-
Feb 2, 20262.552.562.552.562.560.43%-
Jan 30, 20262.542.552.542.542.54-0.47%-
Jan 29, 20262.532.562.532.562.561.67%-
Jan 28, 20262.512.512.512.512.510.16%-
Jan 27, 20262.492.512.492.512.510.28%-
Jan 26, 20262.502.502.482.502.500.89%-
Jan 23, 20262.472.482.472.482.48-0.68%-
Jan 22, 20262.462.502.462.502.502.29%-
Jan 21, 20262.442.452.442.442.44-0.45%-
Jan 20, 20262.462.462.452.452.45-1.01%-
Jan 19, 20262.492.492.472.482.480.28%-
Jan 16, 20262.472.492.472.472.47-0.04%-
Jan 15, 20262.412.472.412.472.472.40%-
Jan 14, 20262.382.412.382.412.411.64%-
Jan 13, 20262.412.412.382.382.38-0.79%-
Jan 12, 20262.382.392.382.392.390.76%-
Jan 9, 20262.422.422.382.382.38-1.45%-
Jan 8, 20262.412.412.402.412.410.79%-
Jan 7, 20262.352.392.352.392.393.10%-
Jan 6, 20262.312.322.312.322.32-0.09%-
Jan 5, 20262.332.332.322.322.32--
Jan 2, 20262.322.322.312.322.321.18%-
Dec 30, 20252.292.302.292.302.30-0.04%-
Dec 29, 20252.292.302.292.302.300.44%-
Dec 23, 20252.292.292.282.292.291.02%-
Dec 22, 20252.282.282.262.262.26-0.96%-
Dec 19, 20252.282.292.282.292.290.22%-
Dec 18, 20252.262.282.262.282.280.31%-
Dec 17, 20252.272.272.272.272.27-0.57%-
Dec 16, 20252.302.302.282.292.29-0.48%-
Dec 15, 20252.302.302.292.302.300.44%-
Dec 12, 20252.282.292.272.292.291.28%-
Dec 11, 20252.272.272.262.262.26-0.57%-
Dec 10, 20252.272.272.262.272.27-1.26%-
Dec 9, 20252.282.302.282.302.300.44%-
Dec 8, 20252.292.302.292.292.29-0.04%-
Dec 5, 20252.292.292.282.292.290.88%-
Dec 4, 20252.312.312.272.272.27-2.07%-
Dec 3, 20252.332.332.322.322.32-0.90%-
Dec 2, 20252.342.342.342.342.34-0.17%-
Dec 1, 20252.362.362.342.342.34-0.42%-
Nov 28, 20252.352.362.352.352.350.30%-
Nov 27, 20252.342.352.342.352.351.25%-
Nov 26, 20252.322.322.312.322.320.30%-
Nov 25, 20252.322.332.312.312.31-1.03%-
Nov 24, 20252.362.362.342.342.34-1.06%-
Nov 21, 20252.382.382.352.362.36-1.46%-
Nov 20, 20252.382.422.382.402.400.93%-
Nov 19, 20252.372.382.372.372.370.04%-
Nov 18, 20252.392.392.372.372.37-1.74%-
Nov 17, 20252.432.432.412.412.410.25%-
Nov 14, 20252.432.432.412.412.41-1.87%-
Nov 13, 20252.472.472.432.452.45-1.84%-
Nov 12, 20252.532.532.502.502.50-7.54%-
Nov 11, 20252.722.732.702.702.700.33%4,615
Nov 10, 20252.672.702.672.702.700.97%-
Nov 7, 20252.762.762.672.672.67-2.27%-
Nov 6, 20252.722.732.722.732.730.74%-
Nov 5, 20252.722.722.712.712.71-0.18%-
Nov 4, 20252.692.722.682.722.720.89%-
Nov 3, 20252.682.692.682.692.696.32%-
Oct 31, 20252.552.552.532.532.530.28%-
Oct 30, 20252.512.532.512.532.530.68%-
Oct 29, 20252.442.512.442.512.512.08%-
Oct 28, 20252.472.472.442.462.46-0.81%-
Oct 27, 20252.442.482.442.482.481.56%-
Oct 24, 20252.452.452.422.442.440.87%-
Oct 23, 20252.392.422.392.422.422.37%-
Oct 22, 20252.392.392.362.362.36-0.51%-
Oct 21, 20252.352.372.352.372.371.19%-
Oct 20, 20252.352.352.342.352.350.86%-
Oct 17, 20252.362.362.312.332.331.13%-
Oct 16, 20252.282.302.282.302.301.77%-
Oct 15, 20252.282.282.252.262.26-1.22%-
Oct 14, 20252.262.292.262.292.291.69%4,615
Oct 13, 20252.262.272.252.252.25-1.19%-