Cboe UK EUR

A2A S.p.A. (A2AM.XC)

Compare
2.2560
0.0000
(0.00%)
At close: January 29 at 11:17:17 AM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.25602.25602.25602.25602.2560-
Jan 30, 20252.25602.25602.25602.25602.2560-
Jan 29, 20252.25602.25602.25602.25602.2560847
Jan 28, 20252.15452.15452.15452.15452.1545-
Jan 27, 20252.15452.15452.15452.15452.1545-
Jan 24, 20252.15452.15452.15452.15452.1545-
Jan 23, 20252.15452.15452.15452.15452.1545-
Jan 22, 20252.15452.15452.15452.15452.1545-
Jan 21, 20252.15452.15452.15452.15452.1545-
Jan 20, 20252.15452.15452.15452.15452.1545-
Jan 17, 20252.15452.15452.15452.15452.1545-
Jan 16, 20252.15452.15452.15452.15452.1545-
Jan 15, 20252.15452.15452.15452.15452.1545-
Jan 14, 20252.15452.15452.15452.15452.1545-
Jan 13, 20252.15452.15452.15452.15452.1545-
Jan 10, 20252.15452.15452.15452.15452.1545-
Jan 9, 20252.15452.15452.15452.15452.1545-
Jan 8, 20252.15452.15452.15452.15452.1545-
Jan 7, 20252.15452.15452.15452.15452.1545-
Jan 6, 20252.15452.15452.15452.15452.1545-
Jan 3, 20252.15452.15452.15452.15452.1545-
Jan 2, 20252.15452.15452.15452.15452.1545-
Dec 31, 20242.15452.15452.15452.15452.1545-
Dec 30, 20242.15452.15452.15452.15452.1545-
Dec 27, 20242.15452.15452.15452.15452.1545-
Dec 24, 20242.15452.15452.15452.15452.1545-
Dec 23, 20242.15452.15452.15452.15452.1545-
Dec 20, 20242.15452.15452.15452.15452.1545-
Dec 19, 20242.15452.15452.15452.15452.1545-
Dec 18, 20242.15452.15452.15452.15452.1545-
Dec 17, 20242.15452.15452.15452.15452.15455,312
Dec 16, 20242.19252.19252.19252.19252.1925-
Dec 13, 20242.19252.19252.19252.19252.1925-
Dec 12, 20242.19252.19252.19252.19252.1925-
Dec 11, 20242.19252.19252.19252.19252.1925-
Dec 10, 20242.17652.19252.17152.19252.192510,379
Dec 9, 20242.12752.12752.12752.12752.1275-
Dec 6, 20242.12752.12752.12752.12752.1275-
Dec 5, 20242.12752.12752.12752.12752.1275-
Dec 4, 20242.12752.12752.12752.12752.1275-
Dec 3, 20242.12752.12752.12752.12752.1275-
Dec 2, 20242.12752.12752.12752.12752.1275-
Nov 29, 20242.12752.12752.12752.12752.1275-
Nov 28, 20242.12752.12752.12752.12752.1275-
Nov 27, 20242.11352.12752.11252.12752.127518,289
Nov 26, 20242.08452.08452.08452.08452.0845-
Nov 25, 20242.08452.08452.08452.08452.0845-
Nov 22, 20242.08452.08452.08452.08452.0845-
Nov 21, 20242.08452.08452.08452.08452.0845-
Nov 20, 20242.08452.08452.08452.08452.0845-
Nov 19, 20242.08452.08452.08452.08452.0845-
Nov 18, 20242.08452.08452.08452.08452.0845-
Nov 15, 20242.08452.08452.08452.08452.0845-
Nov 14, 20242.08452.08452.08452.08452.0845-
Nov 13, 20242.08452.08452.08452.08452.0845-
Nov 12, 20242.08452.08452.08452.08452.0845-
Nov 11, 20242.08452.08452.08452.08452.0845-
Nov 8, 20242.08452.08452.08452.08452.0845-
Nov 7, 20242.08452.08452.08452.08452.0845-
Nov 6, 20242.08452.08452.08452.08452.0845-
Nov 5, 20242.08452.08452.08452.08452.08459,198
Nov 4, 20242.09802.09802.09802.09802.0980-
Nov 1, 20242.08852.09802.08852.09802.09808,309
Oct 31, 20242.14152.14152.14152.14152.1415-
Oct 30, 20242.14152.14152.14152.14152.1415-
Oct 29, 20242.15552.15552.14052.14152.141522,229
Oct 28, 20242.15652.15652.15652.15652.1565-
Oct 25, 20242.15652.15652.15652.15652.15655,149
Oct 24, 20242.15152.15152.15152.15152.1515-
Oct 23, 20242.15152.15152.15152.15152.1515-
Oct 22, 20242.15202.15452.15052.15152.151529,404
Oct 21, 20242.17452.17452.17452.17452.1745-
Oct 18, 20242.17452.17452.17452.17452.1745-
Oct 17, 20242.17452.17452.17452.17452.1745-
Oct 16, 20242.17452.17452.17452.17452.1745-
Oct 15, 20242.17102.17452.15002.17452.174544,864
Oct 14, 20242.11102.13552.10602.13552.135550,829
Oct 11, 20242.01652.01652.01652.01652.0165-
Oct 10, 20242.01652.01652.01652.01652.01655,704
Oct 9, 20241.99431.99431.99431.99431.99432,300
Oct 8, 20241.98631.98631.98631.98631.98634,634
Oct 7, 20242.06752.06752.06752.06752.0675-
Oct 4, 20242.06752.06752.06752.06752.0675-
Oct 3, 20242.06752.06752.06752.06752.0675-
Oct 2, 20242.06752.06752.06752.06752.0675-
Oct 1, 20242.06752.06752.06752.06752.0675-
Sep 30, 20242.06752.06752.06752.06752.06752,189
Sep 27, 20242.02652.02652.02652.02652.0265-
Sep 26, 20242.02652.02652.02652.02652.0265-
Sep 25, 20242.02652.02652.02652.02652.0265-
Sep 24, 20242.02652.02652.02652.02652.0265-
Sep 23, 20242.02652.02652.02652.02652.0265-
Sep 20, 20242.02652.02652.02652.02652.0265-
Sep 19, 20242.02652.02652.02652.02652.02654,513
Sep 18, 20242.09352.09352.09352.09352.0935-
Sep 17, 20242.09352.09352.09352.09352.0935-
Sep 16, 20242.09352.09352.09352.09352.0935-
Sep 13, 20242.09352.09352.09352.09352.0935-
Sep 12, 20242.09352.09352.09352.09352.0935-
Sep 11, 20242.09352.09352.09352.09352.0935-
Sep 10, 20242.09352.09352.09352.09352.0935-
Sep 9, 20242.08102.09552.08102.09352.093536,232
Sep 6, 20242.04152.04152.04152.04152.0415-
Sep 5, 20242.04152.04152.04152.04152.0415-
Sep 4, 20242.04152.04152.04152.04152.0415-
Sep 3, 20242.04152.04152.04152.04152.0415-
Sep 2, 20242.04152.04152.04152.04152.0415-
Aug 30, 20242.04152.04152.04152.04152.0415-
Aug 29, 20242.04152.04152.04152.04152.0415-
Aug 28, 20242.04152.04152.04152.04152.0415-
Aug 27, 20242.04152.04152.04152.04152.0415-
Aug 23, 20242.04152.04152.04152.04152.0415-
Aug 22, 20242.04152.04152.04152.04152.0415-
Aug 21, 20242.04152.04152.04152.04152.04152,212
Aug 20, 20242.03552.03552.03552.03552.0355-
Aug 19, 20242.03552.03552.03552.03552.03552,886
Aug 16, 20242.00252.00252.00252.00252.0025-
Aug 15, 20242.00252.00252.00252.00252.0025-
Aug 14, 20242.00452.00451.99832.00252.002511,242
Aug 13, 20241.94301.94301.94301.94301.9430-
Aug 12, 20241.94301.94301.94301.94301.9430-
Aug 9, 20241.94301.94301.94301.94301.94305,197
Aug 8, 20241.86551.86551.86551.86551.8655-
Aug 7, 20241.86551.86551.86551.86551.8655-
Aug 6, 20241.86551.86551.86551.86551.8655-
Aug 5, 20241.85931.86551.85931.86551.865533,244
Aug 2, 20241.95351.95351.95351.95351.9535-
Aug 1, 20241.95351.95351.95351.95351.9535-
Jul 31, 20241.95351.95351.95351.95351.9535-
Jul 30, 20241.95351.95351.95351.95351.9535-
Jul 29, 20241.95351.95351.95351.95351.9535-
Jul 26, 20241.95351.95351.95351.95351.9535-
Jul 25, 20241.95351.95351.95351.95351.9535-
Jul 24, 20241.95351.95351.95351.95351.9535-
Jul 23, 20241.95351.95351.95351.95351.9535-
Jul 22, 20241.95351.95351.95351.95351.95355,637
Jul 19, 20241.92401.92401.92401.92401.92402,801
Jul 18, 20241.93981.93981.93981.93981.93985,658
Jul 17, 20241.90001.90001.90001.90001.9000-
Jul 16, 20241.90001.90001.90001.90001.9000-
Jul 15, 20241.90001.90001.90001.90001.9000-
Jul 12, 20241.90001.90001.90001.90001.9000-
Jul 11, 20241.88651.90001.88501.90001.900022,818
Jul 10, 20241.86801.86801.86801.86801.8680-
Jul 9, 20241.86801.86801.86801.86801.86806,223
Jul 8, 20241.88451.88901.88401.88401.884030,239
Jul 5, 20241.86901.86901.86901.86901.8690-
Jul 4, 20241.86901.86901.86901.86901.8690-
Jul 3, 20241.86901.86901.86901.86901.86906,269
Jul 2, 20241.91001.91001.91001.91001.9100-
Jul 1, 20241.91001.91001.91001.91001.9100-
Jun 28, 20241.91001.91001.91001.91001.9100-
Jun 27, 20241.91001.91001.91001.91001.9100-
Jun 26, 20241.91001.91001.91001.91001.9100-
Jun 25, 20241.90901.91001.90901.91001.910040
Jun 24, 20241.83251.83251.83251.83251.8325-
Jun 21, 20241.83251.83251.83251.83251.8325-
Jun 20, 20241.83251.83251.83251.83251.8325-
Jun 19, 20241.83251.83251.83251.83251.8325-
Jun 18, 20241.83251.83251.83251.83251.8325-
Jun 17, 20241.85001.85001.83251.83251.832513,656
Jun 14, 20241.90681.90681.90681.90681.9068-
Jun 13, 20241.90681.90681.90681.90681.90683,907
Jun 12, 20241.95251.95251.95251.95251.9525-
Jun 11, 20241.95251.95251.95251.95251.9525-
Jun 10, 20241.95251.95251.95251.95251.9525-
Jun 7, 20241.95251.95251.95251.95251.9525-
Jun 6, 20241.95251.95251.95251.95251.9525-
Jun 5, 20241.95251.95251.95251.95251.9525-
Jun 4, 20241.95251.95251.95251.95251.9525-
Jun 3, 20241.95831.95831.95251.95251.952514,729
May 31, 20241.88681.88681.88681.88681.8868-
May 30, 20241.88681.88681.88681.88681.8868-
May 29, 20241.88681.88681.88681.88681.8868-
May 28, 20241.88681.88681.88681.88681.8868-
May 24, 20241.89681.89731.88531.88681.886888,154
May 23, 20241.98581.98581.98581.98581.9858-
May 22, 20241.98581.98581.98581.98581.9858-
May 21, 20241.98581.98581.98581.98581.9858-
May 20, 2024 0.0958 Dividend
May 20, 20241.98581.98581.98581.98581.9858-
May 17, 20241.98581.98581.98581.98581.8900-
May 16, 20241.98581.98581.98581.98581.8900-
May 15, 20241.98581.98581.98581.98581.8900-
May 14, 20241.98581.98581.98581.98581.89002,407
May 13, 20241.97201.97201.96881.96881.87386,947
May 10, 20241.92801.92801.92801.92801.83502,510
May 9, 20241.64451.64451.64451.64451.5652-
May 8, 20241.64451.64451.64451.64451.5652-
May 7, 20241.64451.64451.64451.64451.5652-
May 3, 20241.64451.64451.64451.64451.5652-
May 2, 20241.64451.64451.64451.64451.5652-
May 1, 20241.64451.64451.64451.64451.5652-
Apr 30, 20241.64451.64451.64451.64451.5652-
Apr 29, 20241.64451.64451.64451.64451.5652-
Apr 26, 20241.64451.64451.64451.64451.5652-
Apr 25, 20241.64451.64451.64451.64451.5652-
Apr 24, 20241.64451.64451.64451.64451.5652-
Apr 23, 20241.64451.64451.64451.64451.5652-
Apr 22, 20241.64451.64451.64451.64451.5652-
Apr 19, 20241.64451.64451.64451.64451.5652-
Apr 18, 20241.64451.64451.64451.64451.5652-
Apr 17, 20241.64451.64451.64451.64451.5652-
Apr 16, 20241.64451.64451.64451.64451.5652-
Apr 15, 20241.64451.64451.64451.64451.5652-
Apr 12, 20241.64451.64451.64451.64451.5652-
Apr 11, 20241.64451.64451.64451.64451.5652-
Apr 10, 20241.65781.65781.64451.64451.56528,981
Apr 9, 20241.78551.78551.78551.78551.6994-
Apr 8, 20241.78551.78551.78551.78551.6994-
Apr 5, 20241.78551.78551.78551.78551.6994-
Apr 4, 20241.78551.78551.78551.78551.6994-
Apr 3, 20241.78551.78551.78551.78551.6994-
Apr 2, 20241.78551.78551.78551.78551.6994-
Mar 28, 20241.78551.78551.78551.78551.6994-
Mar 27, 20241.78551.78551.78551.78551.6994-
Mar 26, 20241.78551.78551.78551.78551.6994-
Mar 25, 20241.78551.78551.78551.78551.6994-
Mar 22, 20241.78551.78551.78551.78551.6994-
Mar 21, 20241.78551.78551.78551.78551.6994-
Mar 20, 20241.78551.78551.78551.78551.6994-
Mar 19, 20241.78551.78551.78551.78551.6994-
Mar 18, 20241.78551.78551.78551.78551.6994-
Mar 15, 20241.78551.78551.78551.78551.6994-
Mar 14, 20241.78551.78551.78551.78551.6994-
Mar 13, 20241.78551.78551.78551.78551.6994-
Mar 12, 20241.78551.78551.78551.78551.6994-
Mar 11, 20241.78551.78551.78551.78551.6994-
Mar 8, 20241.78551.78551.78551.78551.6994-
Mar 7, 20241.78551.78551.78551.78551.6994-
Mar 6, 20241.78551.78551.78551.78551.6994-
Mar 5, 20241.78551.78551.78551.78551.6994-
Mar 4, 20241.78551.78551.78551.78551.6994-
Mar 1, 20241.78551.78551.78551.78551.6994-
Feb 29, 20241.78551.78551.78551.78551.6994-
Feb 28, 20241.78551.78551.78551.78551.6994-
Feb 27, 20241.78551.78551.78551.78551.6994-
Feb 26, 20241.78551.78551.78551.78551.6994-
Feb 23, 20241.78551.78551.78551.78551.6994-
Feb 22, 20241.78551.78551.78551.78551.6994-
Feb 21, 20241.78551.78551.78551.78551.6994-
Feb 20, 20241.78551.78551.78551.78551.6994-
Feb 19, 20241.78551.78551.78551.78551.6994-
Feb 16, 20241.78551.78551.78551.78551.6994-
Feb 15, 20241.78551.78551.78551.78551.6994-
Feb 14, 20241.78551.78551.78551.78551.6994-
Feb 13, 20241.78551.78551.78551.78551.6994-
Feb 12, 20241.78551.78551.78551.78551.6994-
Feb 9, 20241.78551.78551.78551.78551.6994-
Feb 8, 20241.78551.78551.78551.78551.6994-
Feb 7, 20241.78551.78551.78551.78551.6994-
Feb 6, 20241.78551.78551.78551.78551.6994-
Feb 5, 20241.78551.78551.78551.78551.6994-