Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

A2A SpA (EAM.BE)

Compare
2.0210
+0.0365
+(1.84%)
At close: April 9 at 7:33:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.96302.02101.90602.02102.0210-
Apr 8, 20252.00502.02301.97801.98451.9845-
Apr 7, 20252.00002.02901.96701.98351.9835500
Apr 4, 20252.30202.31502.14102.14102.1410-
Apr 3, 20252.19302.30802.19302.30102.3010-
Apr 2, 20252.22802.23302.20802.23302.2330-
Apr 1, 20252.23602.23702.21802.23202.2320-
Mar 31, 20252.23602.25302.22302.23102.2310-
Mar 28, 20252.21102.24902.21102.24302.2430-
Mar 27, 20252.18402.22202.18402.21102.2110-
Mar 26, 20252.19502.21002.19002.19102.1910-
Mar 25, 20252.18202.21902.18202.20502.2050-
Mar 24, 20252.23002.23002.18002.18202.1820-
Mar 21, 20252.24302.24302.21602.22102.2210-
Mar 20, 20252.30502.34802.23602.24102.2410-
Mar 19, 20252.28602.30402.27902.30402.3040-
Mar 18, 20252.27702.29002.27702.28502.2850-
Mar 17, 20252.25902.28002.25902.27402.2740-
Mar 14, 20252.26002.26102.24302.25902.2590-
Mar 13, 20252.23002.25502.22902.24902.2490-
Mar 12, 20252.24702.24702.21302.23302.2330-
Mar 11, 20252.22402.24102.21702.23702.2370-
Mar 10, 20252.17302.21302.17302.21002.2100-
Mar 7, 20252.12102.17202.12102.17202.1720-
Mar 6, 20252.17202.17202.11002.13202.1320-
Mar 5, 20252.22102.22102.14302.15202.1520500
Mar 4, 20252.15602.21202.15602.19102.1910-
Mar 3, 20252.19402.19402.16702.17702.1770-
Feb 28, 20252.17802.20002.17402.18802.1880-
Feb 27, 20252.14502.19002.14502.18602.1860-
Feb 26, 20252.16902.16902.14202.14402.1440-
Feb 25, 20252.13002.16102.13002.16102.1610-
Feb 24, 20252.14402.14802.12902.13602.1360-
Feb 21, 20252.13702.15302.13702.14302.1430-
Feb 20, 20252.20202.20902.13002.13502.1350-
Feb 19, 20252.19002.22502.19002.20402.2040-
Feb 18, 20252.21702.21702.18202.18802.1880-
Feb 17, 20252.21802.22502.21302.21802.2180-
Feb 14, 20252.23202.23202.19502.21902.2190-
Feb 13, 20252.25302.25302.22902.23402.2340-
Feb 12, 20252.27002.27102.22402.23602.2360-
Feb 11, 20252.27102.28102.26102.26702.2670-
Feb 10, 20252.23802.27302.23802.27202.2720-
Feb 7, 20252.25902.27302.23502.23802.2380-
Feb 6, 20252.31602.31602.25502.25802.2580-
Feb 5, 20252.27602.30802.26602.30702.3070-
Feb 4, 20252.28302.28302.25902.27402.2740-
Feb 3, 20252.26902.28602.26502.28002.2800-
Jan 31, 20252.27502.29302.27202.28002.2800-
Jan 30, 20252.27702.28602.26602.27802.2780-
Jan 29, 20252.26202.27202.23102.26702.2670-
Jan 28, 20252.23902.26902.23902.24502.2450-
Jan 27, 20252.23402.28802.23402.23902.2390-
Jan 24, 20252.27102.27102.24102.24802.2480-
Jan 23, 20252.24402.27402.24402.26602.2660-
Jan 22, 20252.31002.31002.24302.24402.2440-
Jan 21, 20252.29402.31202.28702.31202.3120-
Jan 20, 20252.31202.31202.29302.30602.3060-
Jan 17, 20252.31002.31902.29702.31102.3110-
Jan 16, 20252.26502.28202.26002.28202.2820-
Jan 15, 20252.21102.26602.21102.26202.2620-
Jan 14, 20252.18102.24302.18102.21002.2100-
Jan 13, 20252.17802.19702.16402.18002.1800-
Jan 10, 20252.25202.25202.18302.18702.1870-
Jan 9, 20252.21102.26202.21102.25802.2580-
Jan 8, 20252.18902.21302.17202.20602.2060-
Jan 7, 20252.14302.19402.13902.19002.1900-
Jan 6, 20252.17802.17802.14102.15202.1520-
Jan 3, 20252.18002.19102.16602.16902.1690-
Jan 2, 20252.12302.18502.12302.18102.1810-
Dec 30, 20242.11602.14902.11602.14902.1490-
Dec 27, 20242.12002.12702.10902.12602.1260-
Dec 23, 20242.11702.13402.11202.12802.1280-
Dec 20, 20242.11202.12002.09102.12002.1200-
Dec 19, 20242.10302.11902.10002.11902.1190-
Dec 18, 20242.15102.15102.12802.12902.1290-
Dec 17, 20242.17502.17502.13902.15102.1510-
Dec 16, 20242.17202.18502.17102.18002.1800-
Dec 13, 20242.17402.18302.17302.17402.1740-
Dec 12, 20242.17302.19602.17302.17502.1750-
Dec 11, 20242.17902.19502.17202.17302.1730-
Dec 10, 20242.17102.19602.15902.18602.1860-
Dec 9, 20242.20602.20602.17002.17702.1770-
Dec 6, 20242.21202.22502.19802.20202.2020-
Dec 5, 20242.16702.21302.16702.21202.2120-
Dec 4, 20242.15002.16702.14002.16502.1650-
Dec 3, 20242.13102.15202.13102.15202.1520-
Dec 2, 20242.12602.14702.11802.13002.1300-
Nov 29, 20242.14102.14202.12402.13402.1340-
Nov 28, 20242.13202.14502.12802.14502.1450-
Nov 27, 20242.12802.14202.10502.12502.1250-
Nov 26, 20242.13702.13702.12802.12802.1280-
Nov 25, 20242.11802.14202.11802.14202.1420-
Nov 22, 20242.10002.13302.10002.11602.1160-
Nov 21, 20242.07102.10102.05802.10102.1010-
Nov 20, 20242.08202.08202.06402.06802.0680-
Nov 19, 20242.08702.09102.05002.07402.0740-
Nov 18, 20242.09502.09502.06702.08402.0840-
Nov 15, 20242.07802.09602.07302.09002.0900-
Nov 14, 20242.01502.08102.01502.08102.0810-
Nov 13, 20242.03302.04202.00002.01702.0170-
Nov 12, 20242.10002.10002.03202.03802.0380-
Nov 11, 20242.09302.09302.05602.09002.0900-
Nov 8, 20242.03402.07002.03402.05902.0590-
Nov 7, 20242.01702.03302.01102.03302.0330-
Nov 6, 20242.07802.07802.01002.02102.0210-
Nov 5, 20242.07902.09502.06802.06902.0690-
Nov 4, 20242.10002.10502.07702.07902.0790-
Nov 1, 20242.10002.10002.08702.08702.0870-
Oct 31, 20242.13802.13802.08302.09902.0990-
Oct 30, 20242.14102.15302.12902.14102.1410-
Oct 29, 20242.16702.16702.13902.14102.1410-
Oct 28, 20242.15602.16502.14802.16502.1650-
Oct 25, 20242.15202.15902.13902.15102.1510-
Oct 24, 20242.16802.17202.15602.16402.1640-
Oct 23, 20242.15402.16802.15102.16402.1640-
Oct 22, 20242.21202.21202.14602.15602.1560-
Oct 21, 20242.22402.23802.21302.21302.2130-
Oct 18, 20242.20302.24202.20302.23502.2350-
Oct 17, 20242.18802.20502.18602.20202.2020-
Oct 16, 20242.15602.18502.15302.18102.1810-
Oct 15, 20242.14002.17802.14002.16702.1670-
Oct 14, 20242.08302.13902.08302.13802.1380-
Oct 11, 20242.02502.08402.02502.08102.0810-
Oct 10, 20241.99602.02501.99602.02402.0240-
Oct 9, 20241.99002.00901.99001.99801.9980-
Oct 8, 20241.96601.99001.96601.99001.9900-
Oct 7, 20241.97851.98701.96201.98401.9840-
Oct 4, 20241.97601.98751.96301.98101.9810-
Oct 3, 20242.04102.04101.97501.97701.9770-
Oct 2, 20242.06902.06902.03102.04302.0430-
Oct 1, 20242.07202.07602.06302.06702.0670-
Sep 30, 20242.07102.07102.05702.07002.0700-
Sep 27, 20242.05502.07702.05502.07002.0700-
Sep 26, 20242.06602.06702.04702.05602.0560-
Sep 25, 20242.04202.05802.03702.05002.0500-
Sep 24, 20242.07702.07702.04002.05302.0530-
Sep 23, 20242.04902.06702.04102.06702.0670-
Sep 20, 20242.03402.05402.03402.04702.0470-
Sep 19, 20242.09402.09402.02402.04402.0440-
Sep 18, 20242.07202.09502.06702.08502.0850-
Sep 17, 20242.10302.10302.06802.06802.0680-
Sep 16, 20242.07102.07902.06402.07902.0790-
Sep 13, 20242.08902.09202.06902.07202.0720-
Sep 12, 20242.12002.12002.08202.09102.0910-
Sep 11, 20242.09502.11002.07702.11002.1100-
Sep 10, 20242.08902.10502.08802.09702.0970-
Sep 9, 20242.08902.09802.08302.09602.0960-
Sep 6, 20242.06102.10302.06102.08502.0850400
Sep 5, 20242.03402.06402.03402.06202.0620-
Sep 4, 20242.02702.03502.01302.03502.0350-
Sep 3, 20242.06102.06102.04102.04102.0410-
Sep 2, 20242.03402.06402.03402.06102.0610800
Aug 30, 20242.04902.07702.04902.06402.0640-
Aug 29, 20242.05902.07002.04702.05002.0500-
Aug 28, 20242.02402.06002.02402.06002.0600-
Aug 27, 20242.01802.03002.01602.02502.0250-
Aug 26, 20242.01602.02402.01102.01902.0190-
Aug 23, 20242.01302.02502.00502.01702.0170-
Aug 22, 20242.04202.05002.01402.01402.0140-
Aug 21, 20242.03902.04802.03602.04302.04305,500
Aug 20, 20242.04002.05902.03702.04002.0400-
Aug 19, 20242.02102.04102.02102.04102.0410-
Aug 16, 20242.02102.02302.01502.02202.0220-
Aug 15, 20242.02602.02601.98452.01502.0150-
Aug 14, 20241.99102.02001.99102.02002.0200-
Aug 13, 20241.97651.99101.97651.98401.9840-
Aug 12, 20241.97551.98251.96801.97701.9770-
Aug 9, 20241.95451.97401.94201.97401.9740-
Aug 8, 20241.92451.95501.92051.95501.9550-
Aug 7, 20241.89201.92701.88251.91601.9160-
Aug 6, 20241.87301.88951.86051.88551.8855-
Aug 5, 20241.86251.88651.83901.86501.8650-
Aug 2, 20241.91651.93101.88301.90051.9005-
Aug 1, 20241.95551.95551.92651.93451.9345-
Jul 31, 20241.94901.97701.94901.95551.9555-
Jul 30, 20241.95901.98551.94051.94101.9410-
Jul 29, 20241.97401.98401.95801.96001.9600-
Jul 26, 20241.98301.98301.96551.97401.9740-
Jul 25, 20241.96101.98401.95701.98301.9830-
Jul 24, 20241.95751.97601.95501.97101.9710-
Jul 23, 20241.95251.96451.94101.96301.9630-
Jul 22, 20241.92551.97001.92551.95251.9525-
Jul 19, 20241.94351.94401.91351.91701.9170-
Jul 18, 20241.91551.94401.91551.94251.9425-
Jul 17, 20241.85501.92351.85501.91551.9155-
Jul 16, 20241.86601.86601.84101.86301.8630-
Jul 15, 20241.88451.88451.86551.86751.8675-
Jul 12, 20241.89751.90801.87751.88551.8855-
Jul 11, 20241.88801.90251.87801.89751.8975-
Jul 10, 20241.87751.89551.87651.88801.8880-
Jul 9, 20241.87701.87751.86801.87751.8775-
Jul 8, 20241.87951.89101.87501.87701.8770-
Jul 5, 20241.88051.88951.87251.87951.8795-
Jul 4, 20241.87451.88051.86851.88051.8805-
Jul 3, 20241.86851.87751.86651.87451.8745-
Jul 2, 20241.89501.89501.85901.86101.8610-
Jul 1, 20241.87851.90501.87851.89501.8950-
Jun 28, 20241.87201.87301.85651.86051.8605-
Jun 27, 20241.88901.88901.87051.87201.8720-
Jun 26, 20241.91451.91451.88101.88901.8890-
Jun 25, 20241.89951.91651.89701.91451.9145-
Jun 24, 20241.86451.90151.86451.89951.8995-
Jun 21, 20241.88451.88501.86401.87001.8700-
Jun 20, 20241.84201.88851.84201.88451.8845-
Jun 19, 20241.84301.84851.83051.84201.8420-
Jun 18, 20241.84301.85701.83501.84301.8430-
Jun 17, 20241.84551.85151.82851.84001.8400-
Jun 14, 20241.90751.90751.83601.84601.8460-
Jun 13, 20241.92051.92651.90401.90751.9075-
Jun 12, 20241.86801.92701.86801.92051.9205-
Jun 11, 20241.92501.92501.85451.86601.8660-
Jun 10, 20241.92951.92951.91351.92501.9250-
Jun 7, 20241.97601.98651.92851.93451.9345-
Jun 6, 20241.89401.99001.89401.97701.9770-
Jun 5, 20241.96651.99601.96651.98701.9870-
Jun 4, 20241.93901.96451.93901.96151.9615-
Jun 3, 20241.94201.95701.93651.93701.9370-
May 31, 20241.92701.93701.91701.92901.9290-
May 30, 20241.88851.92701.88851.92351.9235-
May 29, 20241.90051.90551.88651.89251.8925-
May 28, 20241.91751.91751.90151.90251.9025-
May 27, 20241.89051.91901.88051.91901.9190-
May 24, 20241.88901.89951.87451.89101.8910-
May 23, 20241.92551.92551.89501.89501.8950-
May 22, 20241.93251.93251.89251.92151.9215-
May 21, 20241.93051.93101.88951.93101.9310-
May 20, 2024 0.0958 Dividend
May 20, 20241.93001.94251.91851.92301.9230-
May 17, 20242.01702.02802.01402.01801.9222-
May 16, 20242.01202.02402.01202.02101.9251-
May 15, 20241.98302.01501.97202.01001.9146-
May 14, 20241.96601.99251.96051.98001.8860-
May 13, 20241.93351.97351.93351.96551.8722-
May 10, 20241.91501.94301.91501.93101.8393-
May 9, 20241.90151.91651.89801.91401.8231-
May 8, 20241.89551.91051.88901.90351.8131-
May 7, 20241.88651.90551.88401.89651.8065-
May 6, 20241.87001.88951.87001.88251.7931-
May 3, 20241.88401.89501.86251.86651.7779-
May 2, 20241.85751.89651.85751.88101.7917-
Apr 30, 20241.87301.88051.85551.85801.7698-
Apr 29, 20241.80651.87651.80651.87401.7850-
Apr 26, 20241.81801.81801.78501.79151.7065-
Apr 25, 20241.81401.82001.78601.80751.7217-
Apr 24, 20241.82351.82351.79151.81651.7303-
Apr 23, 20241.75801.81801.74951.81801.7317-
Apr 22, 20241.73101.75501.72151.75251.6693-
Apr 19, 20241.69151.72851.69151.72351.6417-
Apr 18, 20241.69101.70851.69001.70351.6226-
Apr 17, 20241.67551.69801.66201.68751.6074-
Apr 16, 20241.67051.68951.66051.67701.5974-
Apr 15, 20241.69201.69201.67651.67901.5993-
Apr 12, 20241.65601.69451.65601.68701.6069-
Apr 11, 20241.63051.64901.63051.64901.5707-
Apr 10, 20241.65651.67401.62551.63051.5531-
Apr 9, 20241.65101.65501.64051.65051.5721-