ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

A2A A2A Spa

1.9725
-0.0095 (-0.48%)
Jul 26 2024 - Closed
Delayed by 15 minutes

A2A Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 1.978 0.01 0.48% 1.9575 1.988 1.954 9,739,835
Jul 24 2024 1.9685 0.01 0.51% 1.9475 1.9765 1.9455 7,035,321
Jul 23 2024 1.9585 0.01 0.44% 1.9555 1.9665 1.939 6,724,893
Jul 22 2024 1.95 0.04 1.93% 1.96 1.985 1.947 12,485,303
Jul 19 2024 1.913 -0.03 -1.39% 1.9355 1.9435 1.913 9,371,040
Jul 18 2024 1.94 0.02 0.88% 1.924 1.9455 1.9185 12,987,522
Jul 17 2024 1.923 0.07 3.58% 1.856 1.926 1.855 15,841,927
Jul 16 2024 1.8565 -0.01 -0.77% 1.86 1.863 1.8365 6,776,110
Jul 15 2024 1.871 -0.01 -0.58% 1.882 1.8825 1.8655 7,477,926
Jul 12 2024 1.882 -0.02 -0.87% 1.9085 1.9095 1.8745 11,846,678
Jul 11 2024 1.8985 0.01 0.42% 1.8995 1.911 1.8775 9,199,197
Jul 10 2024 1.8905 0.02 1.07% 1.8795 1.8965 1.872 5,619,424
Jul 09 2024 1.8705 -0.01 -0.32% 1.8735 1.88 1.8645 6,636,285
Jul 08 2024 1.8765 -0.01 -0.32% 1.8765 1.8965 1.8715 7,376,749
Jul 05 2024 1.8825 0.00 0.19% 1.882 1.893 1.8665 5,552,471
Jul 04 2024 1.879 0.00 0.24% 1.873 1.88 1.8635 4,446,046
Jul 03 2024 1.8745 0.02 0.81% 1.866 1.883 1.8645 6,501,090
Jul 02 2024 1.8595 -0.04 -1.85% 1.88 1.882 1.858 8,725,862
Jul 01 2024 1.8945 0.04 1.88% 1.882 1.9125 1.879 10,173,545
Jun 28 2024 1.8595 -0.01 -0.64% 1.8665 1.8785 1.856 6,221,374
Jun 27 2024 1.8715 -0.02 -1.14% 1.899 1.9065 1.868 5,685,932
Jun 26 2024 1.893 -0.02 -0.89% 1.9195 1.9195 1.876 7,749,383
Jun 25 2024 1.91 0.01 0.55% 1.897 1.923 1.8925 11,298,340
Jun 24 2024 1.8995 0.03 1.88% 1.8665 1.9055 1.8595 9,240,090
Jun 21 2024 1.8645 -0.02 -1.14% 1.8805 1.891 1.861 28,786,283
Jun 20 2024 1.886 0.05 2.81% 1.839 1.8945 1.832 11,268,663
Jun 19 2024 1.8345 0.00 -0.05% 1.839 1.8505 1.83 6,510,764
Jun 18 2024 1.8355 0.00 0.03% 1.856 1.863 1.831 11,119,338
Jun 17 2024 1.835 -0.01 -0.60% 1.858 1.8605 1.8185 10,433,789
Jun 14 2024 1.846 -0.07 -3.40% 1.9095 1.9115 1.828 19,275,322
Jun 13 2024 1.911 -0.01 -0.31% 1.9135 1.93 1.902 7,882,716
Jun 12 2024 1.917 0.05 2.54% 1.8725 1.926 1.866 13,245,666
Jun 11 2024 1.8695 -0.05 -2.78% 1.9285 1.937 1.8485 15,017,203
Jun 10 2024 1.923 -0.01 -0.31% 1.9265 1.931 1.912 7,005,718
Jun 07 2024 1.929 -0.05 -2.62% 1.9845 1.994 1.917 15,350,474
Jun 06 2024 1.981 -0.01 -0.33% 1.9865 1.993 1.9445 11,923,542
Jun 05 2024 1.9875 0.02 1.17% 1.9725 1.9985 1.967 11,261,187
Jun 04 2024 1.9645 0.01 0.33% 1.95 1.968 1.9415 17,631,293
Jun 03 2024 1.958 0.03 1.32% 1.94 1.9595 1.9335 12,195,597
May 31 2024 1.9325 0.01 0.57% 1.9235 1.9395 1.9145 13,038,058
May 30 2024 1.9215 0.03 1.53% 1.896 1.927 1.89 9,783,005
May 29 2024 1.8925 -0.01 -0.63% 1.89 1.907 1.88 12,864,694
May 28 2024 1.9045 0.00 -0.08% 1.9115 1.9155 1.899 8,892,809
May 27 2024 1.906 0.02 1.03% 1.88 1.909 1.8745 7,840,378
May 24 2024 1.8865 -0.01 -0.55% 1.89 1.9015 1.873 9,230,216
May 23 2024 1.897 -0.02 -1.17% 1.9245 1.9245 1.8905 12,517,305
May 22 2024 1.9195 0.00 -0.03% 1.925 1.9265 1.889 12,689,610
May 21 2024 1.92 0.00 0.03% 1.921 1.923 1.887 12,231,106
May 20 2024 1.9195 -0.10 -4.88% 1.94 1.949 1.9175 17,475,043
May 17 2024 2.018 -0.01 -0.30% 2.021 2.034 2.008 16,921,106
May 16 2024 2.024 0.01 0.70% 2.014 2.025 2.006 13,877,826
May 15 2024 2.01 0.03 1.57% 1.9935 2.021 1.9685 32,469,600
May 14 2024 1.979 0.01 0.28% 1.9615 2.017 1.951 27,857,989
May 13 2024 1.9735 0.05 2.68% 1.9265 1.9785 1.924 21,785,909
May 10 2024 1.922 0.01 0.29% 1.9305 1.946 1.92 18,455,436
May 09 2024 1.9165 0.01 0.39% 1.91 1.924 1.8945 13,657,677
May 08 2024 1.909 0.02 0.85% 1.897 1.913 1.887 15,924,147
May 07 2024 1.893 0.01 0.72% 1.882 1.9075 1.8805 14,180,804
May 06 2024 1.8795 0.02 0.91% 1.8785 1.89 1.868 9,229,183
May 03 2024 1.8625 -0.02 -1.27% 1.8965 1.911 1.86 14,322,920
May 02 2024 1.8865 0.02 1.21% 1.8585 1.9025 1.8555 18,235,720
Apr 30 2024 1.864 -0.01 -0.59% 1.88 1.8875 1.854 12,972,657
Apr 29 2024 1.875 0.08 4.63% 1.7985 1.875 1.797 28,021,595
Apr 26 2024 1.792 0.00 -0.22% 1.795 1.80 1.782 11,054,186