Milan - Delayed Quote EUR

A2A S.p.A. (A2A.MI)

2.1230
-0.0300
(-1.39%)
As of 4:12:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252.17502.17802.10502.12302.12306,151,024
Apr 22, 20252.12702.15302.11902.15302.15307,304,173
Apr 17, 20252.10902.13402.09002.12702.12706,919,866
Apr 16, 20252.09002.11002.07702.11002.11007,176,339
Apr 15, 20252.04602.08202.03802.08002.08008,106,138
Apr 14, 20252.02202.04302.00302.03602.03609,876,011
Apr 11, 20251.98402.00801.96001.98201.982011,900,619
Apr 10, 20252.04202.05301.97001.97001.970021,006,126
Apr 9, 20251.91801.97301.89401.91251.912518,984,281
Apr 8, 20251.99702.02901.95702.00802.008022,070,763
Apr 7, 20251.97002.05001.95951.96551.965531,301,337
Apr 4, 20252.33002.33902.13802.14902.149020,157,348
Apr 3, 20252.23902.31002.23902.30702.307017,952,914
Apr 2, 20252.23102.24902.20702.22902.22907,106,023
Apr 1, 20252.22402.24502.21202.23402.23406,652,467
Mar 31, 20252.25202.26602.22002.22502.22509,605,431
Mar 28, 20252.22502.24902.21402.24902.24908,483,794
Mar 27, 20252.19002.22902.18602.21102.21108,387,040
Mar 26, 20252.22402.22502.18802.19002.19007,097,732
Mar 25, 20252.18102.22602.18102.20002.20008,935,539
Mar 24, 20252.22002.23402.17902.18002.180015,110,535
Mar 21, 20252.23402.25002.21302.21502.215030,436,830
Mar 20, 20252.31002.36202.23502.23502.235028,636,484
Mar 19, 20252.28002.30902.27602.30902.30908,008,629
Mar 18, 20252.27802.29502.27002.28902.28908,931,726
Mar 17, 20252.27102.28402.26202.27202.27206,078,721
Mar 14, 20252.26002.26702.23802.26002.26006,900,518
Mar 13, 20252.23802.26002.22202.25602.25608,047,177
Mar 12, 20252.24302.25502.20702.23602.23609,711,003
Mar 11, 20252.21902.24402.21502.23802.238013,642,326
Mar 10, 20252.17602.21602.16202.21102.21109,336,471
Mar 7, 20252.14002.17002.12602.17002.17008,564,124
Mar 6, 20252.13402.14502.10502.13602.136012,817,220
Mar 5, 20252.16302.19202.14102.14702.147014,195,331
Mar 4, 20252.18302.22402.17102.18602.186014,102,983
Mar 3, 20252.20002.20402.16002.17802.178012,139,922
Feb 28, 20252.18902.20202.17302.18902.189010,699,176
Feb 27, 20252.14302.19902.14002.19002.190016,081,893
Feb 26, 20252.16402.17102.14102.14602.146012,181,455
Feb 25, 20252.13902.16402.13002.15402.154010,402,789
Feb 24, 20252.16602.16602.12802.13902.13907,937,654
Feb 21, 20252.13502.15702.13402.14502.145013,754,276
Feb 20, 20252.21602.22302.11202.13202.132025,626,562
Feb 19, 20252.19702.23102.19702.20202.202014,672,735
Feb 18, 20252.21302.21402.17902.18902.189017,473,573
Feb 17, 20252.21302.22902.21002.21602.21607,548,940
Feb 14, 20252.23002.23002.19202.21902.219020,920,317
Feb 13, 20252.24202.26402.22402.23102.231011,369,698
Feb 12, 20252.26002.27302.21702.23202.232012,193,931
Feb 11, 20252.28402.29102.26002.26602.26607,733,809
Feb 10, 20252.23802.27702.23602.27402.27409,804,544
Feb 7, 20252.25802.27402.23002.23802.238010,475,725
Feb 6, 20252.30102.31302.25202.25502.255010,097,642
Feb 5, 20252.28602.30902.26402.30602.30608,787,074
Feb 4, 20252.28202.28202.25702.28102.281010,653,877
Feb 3, 20252.24902.29002.24502.28102.28106,785,989
Jan 31, 20252.28702.29402.27002.28502.28505,789,285
Jan 30, 20252.26902.28802.26502.27702.27705,387,146
Jan 29, 20252.25402.27402.22702.26902.26907,676,636
Jan 28, 20252.23502.27502.22702.24202.24208,150,817
Jan 27, 20252.25802.29002.23102.23102.231013,030,179
Jan 24, 20252.27202.27202.23702.25002.25006,133,407
Jan 23, 20252.23902.27802.23002.27102.27107,084,451
Jan 22, 20252.31402.32002.23802.23902.239018,328,744
Jan 21, 20252.28902.31302.28002.30702.30705,168,039
Jan 20, 20252.31102.32002.28902.30102.30108,025,927
Jan 17, 20252.29302.32602.29002.31102.31106,618,070
Jan 16, 20252.26402.28502.25702.28502.28506,343,815
Jan 15, 20252.22102.27202.21702.26202.26208,204,812
Jan 14, 20252.20002.24802.19902.21202.212011,613,445
Jan 13, 20252.17902.19802.16002.17602.17606,616,831
Jan 10, 20252.25302.26302.18102.18102.181017,193,165
Jan 9, 20252.21502.26202.20002.25302.25308,658,172
Jan 8, 20252.18002.21502.16702.21502.215012,934,471
Jan 7, 20252.15502.19602.13602.19302.19309,635,926
Jan 6, 20252.18002.18202.14102.15602.15606,386,942
Jan 3, 20252.19002.19102.16302.17402.17403,760,002
Jan 2, 20252.16002.18902.14602.18702.18704,848,444
Dec 30, 20242.12402.15102.12202.14502.14504,199,469
Dec 27, 20242.12402.13002.10402.12702.12703,288,664
Dec 23, 20242.11202.13602.10602.12402.12404,308,555
Dec 20, 20242.09802.12002.08902.11802.11809,908,356
Dec 19, 20242.10002.12202.09702.12202.122010,100,958
Dec 18, 20242.14002.14902.12302.12602.12605,875,590
Dec 17, 20242.17002.17302.13802.15002.15009,123,189
Dec 16, 20242.17102.18802.16702.17902.17907,487,904
Dec 13, 20242.17602.18202.17002.17502.17504,508,918
Dec 12, 20242.16902.20102.16802.17202.17208,086,819
Dec 11, 20242.18602.20102.16902.16902.16906,705,028
Dec 10, 20242.17302.19902.15602.18802.18809,118,188
Dec 9, 20242.19902.20002.16602.17102.17108,747,647
Dec 6, 20242.21702.23302.19302.20002.20009,210,993
Dec 5, 20242.17402.21402.16802.21202.21208,765,888
Dec 4, 20242.14202.17002.14002.17002.17008,978,554
Dec 3, 20242.12602.14702.12602.14402.14405,782,450
Dec 2, 20242.13702.15002.11702.12902.12905,226,343
Nov 29, 20242.14802.15302.12502.13702.13703,650,445
Nov 28, 20242.12902.14602.12202.14402.14403,711,757
Nov 27, 20242.13402.13702.09902.12402.12404,826,851
Nov 26, 20242.13702.14202.12302.13202.13206,366,281
Nov 25, 20242.12502.14902.11902.14902.14908,255,946
Nov 22, 20242.10502.13802.09902.11502.11508,140,559
Nov 21, 20242.07002.09902.05402.09902.09906,770,304
Nov 20, 20242.08202.08602.06202.06702.06703,676,178
Nov 19, 20242.08902.09302.04602.07002.07006,918,337
Nov 18, 20242.09802.10202.06002.08302.08305,686,223
Nov 15, 20242.07902.10102.06602.09402.09407,301,376
Nov 14, 20242.01302.08402.00902.08402.08409,640,137
Nov 13, 20242.02602.04601.99502.00902.00909,649,841
Nov 12, 20242.13702.13702.03302.03302.033017,988,947
Nov 11, 20242.06502.09402.05302.09202.092010,667,968
Nov 8, 20242.03602.07402.03102.06502.065011,938,976
Nov 7, 20242.00902.03602.00702.02802.02806,817,740
Nov 6, 20242.06702.06902.00202.01302.013012,904,993
Nov 5, 20242.07302.09602.06702.06702.06704,515,063
Nov 4, 20242.07602.10502.07502.07802.07804,515,400
Nov 1, 20242.09102.10502.08602.08902.08904,290,896
Oct 31, 20242.12002.12702.07702.10002.100010,091,685
Oct 30, 20242.13502.15702.12202.14102.14106,282,589
Oct 29, 20242.17002.17502.13802.13802.13806,602,548
Oct 28, 20242.15902.16802.14602.16802.16804,522,624
Oct 25, 20242.15702.16202.13702.15602.15604,903,701
Oct 24, 20242.16202.17502.15502.15702.15704,175,907
Oct 23, 20242.15502.16902.15102.16202.16205,928,390
Oct 22, 20242.19502.19602.13502.15302.153011,272,307
Oct 21, 20242.22702.23902.21102.21102.21107,990,578
Oct 18, 20242.20002.24602.19402.23802.238014,256,842
Oct 17, 20242.18002.21302.18002.20102.201012,763,880
Oct 16, 20242.15802.18502.14502.18502.18507,153,221
Oct 15, 20242.15002.18402.14602.16902.16909,143,076
Oct 14, 20242.09902.14102.09702.14102.141012,048,933
Oct 11, 20242.02202.09202.02102.08402.084011,894,147
Oct 10, 20242.01002.02601.99502.02302.023011,467,064
Oct 9, 20241.98652.01101.98602.00002.00005,793,951
Oct 8, 20241.97951.99151.97451.98751.98755,424,891
Oct 7, 20241.98001.99001.96101.98351.98356,853,685
Oct 4, 20241.97001.99101.93801.97451.97458,518,714
Oct 3, 20242.04102.05001.97251.97301.97309,007,702
Oct 2, 20242.06402.07002.02802.04102.04106,325,781
Oct 1, 20242.07602.08002.06102.06802.06804,930,394
Sep 30, 20242.06002.07402.05002.07402.07407,486,119
Sep 27, 20242.04802.08502.04802.07002.07007,260,909
Sep 26, 20242.06202.07102.04602.05902.05906,313,347
Sep 25, 20242.04802.05902.02902.04902.04904,481,268
Sep 24, 20242.06902.07202.03402.05502.05506,681,606
Sep 23, 20242.05602.06902.04102.06402.06405,949,355
Sep 20, 20242.03102.05402.03102.04602.046029,249,303
Sep 19, 20242.09702.09702.01802.04102.041011,142,160
Sep 18, 20242.07602.09502.06102.07802.07805,903,530
Sep 17, 20242.08502.09802.07302.07302.07305,116,739
Sep 16, 20242.07102.08302.06302.07702.07704,342,190
Sep 13, 20242.08802.09502.06802.07102.07105,649,398
Sep 12, 20242.11302.11602.08102.08202.08206,414,518
Sep 11, 20242.10002.10502.06802.09902.09907,776,934
Sep 10, 20242.08902.10702.08702.09202.09206,839,924
Sep 9, 20242.09102.10002.07302.09302.09307,151,824
Sep 6, 20242.05902.11002.05902.08302.083011,838,382
Sep 5, 20242.03502.06702.03202.06102.06106,266,087
Sep 4, 20242.03002.03702.00702.03302.03307,996,011
Sep 3, 20242.05902.06202.03602.04502.04504,510,182
Sep 2, 20242.06902.06902.04502.05902.05903,589,401
Aug 30, 20242.06302.08302.06102.06202.06208,998,997
Aug 29, 20242.06602.07802.04302.04902.04906,259,904
Aug 28, 20242.03002.06402.02802.06102.06109,956,905
Aug 27, 20242.01802.03402.01502.02002.02006,207,737
Aug 26, 20242.01702.02902.01002.01502.01504,524,765
Aug 23, 20242.02502.02902.00302.01802.01806,596,282
Aug 22, 20242.04702.05502.01002.01402.01409,143,392
Aug 21, 20242.03402.05102.03102.04502.04506,101,541
Aug 20, 20242.04302.06202.03402.03402.03407,849,274
Aug 19, 20242.02202.04502.02002.03402.03408,686,141
Aug 16, 20242.02102.03002.01302.02602.02609,771,340
Aug 14, 20241.99402.00901.99052.00902.00909,127,760
Aug 13, 20241.98501.99401.97751.98551.98556,682,277
Aug 12, 20241.96101.98751.95801.98051.98055,784,110
Aug 9, 20241.94401.97301.93901.96251.96257,945,333
Aug 8, 20241.92451.95701.91601.95001.95009,666,460
Aug 7, 20241.89751.93201.88101.92851.92858,549,783
Aug 6, 20241.86151.88601.85151.88551.885510,862,258
Aug 5, 20241.85501.89301.83001.86651.866515,550,234
Aug 2, 20241.91101.93801.88051.89651.896514,692,851
Aug 1, 20241.95651.96301.92451.93101.93105,846,091
Jul 31, 20241.96201.97801.94551.95701.957010,658,851
Jul 30, 20241.97201.99151.90651.94001.940015,124,247
Jul 29, 20241.97401.98801.96351.96351.96356,697,171
Jul 26, 20241.97501.98401.95801.97251.97255,955,509
Jul 25, 20241.95751.98801.95401.98201.98209,739,835
Jul 24, 20241.94751.97651.94551.97251.97257,035,321
Jul 23, 20241.95551.96651.93901.96051.96056,724,893
Jul 22, 20241.96001.98501.94701.95151.951512,485,303
Jul 19, 20241.93551.94351.91201.91201.91209,371,040
Jul 18, 20241.92401.94801.91851.94801.948012,987,522
Jul 17, 20241.85601.92601.85501.91801.918015,841,927
Jul 16, 20241.86001.86301.83651.85851.85856,776,110
Jul 15, 20241.88201.88251.86551.86651.86657,477,926
Jul 12, 20241.90851.90951.87451.88551.885511,846,678
Jul 11, 20241.89951.91101.87751.90051.90059,199,197
Jul 10, 20241.87951.89651.87201.88951.88955,619,424
Jul 9, 20241.87351.88001.86451.87451.87456,636,285
Jul 8, 20241.87651.89651.87151.87501.87507,376,749
Jul 5, 20241.88201.89301.86651.88001.88005,552,471
Jul 4, 20241.87301.88001.86351.87801.87804,446,046
Jul 3, 20241.86601.88301.86451.87301.87306,501,090
Jul 2, 20241.88001.88201.85801.85951.85958,725,862
Jul 1, 20241.88201.91251.87901.88951.889510,173,545
Jun 28, 20241.86651.87851.85601.85951.85956,221,374
Jun 27, 20241.89901.90651.86801.87151.87155,685,932
Jun 26, 20241.91951.91951.87601.88801.88807,749,383
Jun 25, 20241.89701.92301.89251.91201.912011,298,340
Jun 24, 20241.86651.90551.85951.89951.89959,240,090
Jun 21, 20241.88051.89101.86101.86501.865028,786,283
Jun 20, 20241.83901.89451.83201.88601.886011,268,663
Jun 19, 20241.83901.85051.83001.84001.84006,510,764
Jun 18, 20241.85601.86301.83101.83851.838511,119,338
Jun 17, 20241.85801.86051.81851.83751.837510,433,789
Jun 14, 20241.90951.91151.82801.84451.844519,275,322
Jun 13, 20241.91351.93001.90201.90951.90957,882,716
Jun 12, 20241.87251.92601.86601.92201.922013,245,666
Jun 11, 20241.92851.93701.84851.86851.868515,017,203
Jun 10, 20241.92651.93101.91201.92501.92507,005,718
Jun 7, 20241.98451.99401.91701.93351.933515,350,474
Jun 6, 20241.98651.99301.94451.97801.978011,923,542
Jun 5, 20241.97251.99851.96701.98401.984011,261,187
Jun 4, 20241.95001.96801.94151.96201.962017,631,293
Jun 3, 20241.94001.95951.93351.95401.954012,195,597
May 31, 20241.92351.93951.91451.92901.929013,038,058
May 30, 20241.89601.92701.89001.92351.92359,783,005
May 29, 20241.89001.90701.88001.89701.897012,864,694
May 28, 20241.91151.91551.89851.89851.89858,892,809
May 27, 20241.88001.90951.87451.90951.90957,840,378
May 24, 20241.89001.90151.87301.88751.88759,230,216
May 23, 20241.92451.92451.89051.90001.900012,517,305
May 22, 20241.92501.92651.88901.92551.925512,689,610
May 21, 20241.92101.92501.88701.92501.925012,231,106
May 20, 2024 0.0958 Dividend
May 20, 20241.94001.94901.91751.92651.926517,475,043
May 17, 20242.02102.03402.00802.01501.919216,921,106
May 16, 20242.01402.02502.00602.02501.928713,877,826
May 15, 20241.99352.02101.96852.01201.916332,469,600
May 14, 20241.96152.01701.95101.97651.882527,857,989
May 13, 20241.92651.97851.92401.96701.873521,785,909
May 10, 20241.93051.94601.92001.92451.833018,455,436
May 9, 20241.91001.92401.89451.91851.827313,657,677
May 8, 20241.89701.91301.88701.91151.820615,924,147
May 7, 20241.88201.90751.88051.89201.802014,180,804
May 6, 20241.87851.89001.86801.87951.79019,229,183
May 3, 20241.89651.91101.86001.86001.771614,322,920
May 2, 20241.85851.90251.85551.88151.792018,235,720
Apr 30, 20241.88001.88751.85401.85551.767312,972,657
Apr 29, 20241.79851.87501.79701.87351.784428,021,595
Apr 26, 20241.79501.80001.78201.79051.705411,054,186
Apr 25, 20241.82451.82601.77751.79151.706313,586,580
Apr 24, 20241.81001.81601.79101.81551.729215,181,281
Apr 23, 20241.76001.82451.74451.81751.731155,206,674

Related Tickers

IRE.MI Iren SpA
2.4180
-0.17%
 
HER.MI Hera S.p.A.
3.9960
-1.96%
 
ENEL.MI Enel SpA
7.40
-1.28%
 
ACE.MI ACEA S.p.A.
19.57
-1.90%
 
ENGI.PA Engie SA
18.71
-0.98%
 
ACEJF ACEA S.p.A.
22.25
0.00%
 
RWE.SG RWE AG
33.66
-1.23%
 
IBDRY Iberdrola, S.A.
69.02
-3.47%
 
EOAN.DE E.ON SE
14.95
-3.67%
 
AVA Avista Corporation
41.57
-0.69%