tiprankstipranks
ACEA SPA (DE:DCA)
FRANKFURT:DCA
Germany Market
DCA
ACEA SPA
RESEARCH TOOLSreports

ACEA SPA (DCA) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 31, 2026
20.66
21.24
20.66
21.24
21.24
+3.61%
3
2.70
Aug 28, 2026
20.50
20.50
20.50
20.50
20.50
-2.66%
0
0.00
Aug 27, 2026
21.06
21.06
21.06
21.06
21.06
+0.77%
0
0.00
Aug 26, 2026
20.90
20.90
20.90
20.90
20.90
+0.67%
0
0.00
Aug 25, 2026
20.76
20.76
20.76
20.76
20.76
+0.78%
0
0.00
Aug 24, 2026
20.60
20.60
20.60
20.60
20.60
-0.48%
0
0.00
Aug 21, 2026
20.70
20.70
20.70
20.70
20.70
+1.07%
0
0.00
Aug 20, 2026
20.48
20.48
20.48
20.48
20.48
-1.35%
0
0.00
Aug 19, 2026
20.76
20.76
20.76
20.76
20.76
+0.78%
0
0.00
Aug 18, 2026
20.60
20.60
20.60
20.60
20.60
-1.06%
0
0.00
Aug 17, 2026
20.82
20.82
20.82
20.82
20.82
+0.68%
0
0.00
Aug 14, 2026
20.68
20.68
20.68
20.68
20.68
-3.36%
0
0.00
Aug 13, 2026
20.70
21.40
20.70
21.40
21.40
+2.88%
20
25.20
Aug 12, 2026
20.80
20.80
20.80
20.80
20.80
+0.10%
0
0.00
Aug 11, 2026
20.78
20.78
20.78
20.78
20.78
-1.33%
0
0.00
Aug 10, 2026
21.06
21.06
21.06
21.06
21.06
+0.57%
0
0.00
Aug 07, 2026
20.94
20.94
20.94
20.94
20.94
-0.95%
0
0.00
Aug 06, 2026
21.14
21.14
21.14
21.14
21.14
+0.67%
0
0.00
Aug 05, 2026
21.00
21.00
21.00
21.00
21.00
+1.25%
0
0.00
Aug 04, 2026
20.74
20.74
20.74
20.74
20.74
-2.63%
0
0.00
Aug 03, 2026
21.30
21.30
21.30
21.30
21.30
+1.24%
50
7.00
Jul 31, 2026
21.04
21.04
21.04
21.04
21.04
-0.19%
0
0.00
Jul 30, 2026
21.08
21.08
21.08
21.08
21.08
-1.68%
0
0.00
Jul 29, 2026
21.44
21.44
21.44
21.44
21.44
+0.09%
0
0.00
Jul 28, 2026
21.42
21.42
21.42
21.42
21.42
+0.66%
0
0.00
Jul 27, 2026
21.28
21.28
21.28
21.28
21.28
-0.28%
0
0.00
Jul 24, 2026
21.34
21.34
21.34
21.34
21.34
-2.38%
0
0.00
Jul 23, 2026
21.86
21.86
21.86
21.86
21.86
+3.02%
0
0.00
Jul 22, 2026
21.22
21.22
21.22
21.22
21.22
-1.94%
0
0.00
Jul 21, 2026
21.64
21.64
21.64
21.64
21.64
-0.37%
0
0.00
Jul 20, 2026
21.72
21.72
21.72
21.72
21.72
+3.53%
0
0.00
Jul 17, 2026
20.98
20.98
20.98
20.98
20.98
+0.77%
0
0.00
Jul 16, 2026
20.82
20.82
20.82
20.82
20.82
-1.61%
0
0.00
Jul 15, 2026
21.16
21.16
21.16
21.16
21.16
+0.76%
0
0.00
Jul 14, 2026
21.00
21.00
21.00
21.00
21.00
+1.35%
0
0.00
Jul 13, 2026
20.72
20.72
20.72
20.72
20.72
-1.24%
0
0.00
Jul 10, 2026
20.98
20.98
20.98
20.98
20.98
-2.42%
0
0.00
Jul 09, 2026
21.50
21.50
21.50
21.50
21.50
+1.51%
0
0.00
Jul 08, 2026
21.18
21.18
21.18
21.18
21.18
-0.28%
0
0.00
Jul 07, 2026
21.24
21.24
21.24
21.24
21.24
-1.85%
0
0.00
Jul 06, 2026
21.64
21.64
21.64
21.64
21.64
+0.19%
0
0.00
Jul 03, 2026
21.60
21.60
21.60
21.60
21.60
+1.60%
0
0.00
Jul 02, 2026
21.02
21.26
21.02
21.26
21.26
-0.28%
0
0.00
Jul 01, 2026
21.32
21.32
21.32
21.32
21.32
+0.09%
0
0.00
Jun 30, 2026
21.30
21.30
21.30
21.30
21.30
-0.19%
0
0.00
Jun 29, 2026
21.34
21.34
21.34
21.34
21.34
-1.02%
0
0.00
Jun 26, 2026
21.56
21.56
21.56
21.56
21.56
+1.60%
0
0.00
Jun 25, 2026
21.22
21.22
21.22
21.22
21.22
+0.86%
0
0.00
Jun 24, 2026
21.04
21.04
21.04
21.04
21.04
+1.35%
0
0.00
Jun 23, 2026
20.76
20.76
20.76
20.76
20.76
-1.52%
0
0.00
Rows:
50