tiprankstipranks
A2A SpA (DE:EAM)
FRANKFURT:EAM
Germany Market
EAM
A2A SpA
RESEARCH TOOLSreports

A2A SpA (EAM) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
2.26
2.26
2.26
2.26
2.26
+0.85%
25
0.12
Sep 03, 2026
2.25
2.25
2.25
2.25
2.25
-1.54%
0
0.00
Sep 02, 2026
2.28
2.28
2.28
2.28
2.28
-2.73%
0
0.00
Sep 01, 2026
2.34
2.34
2.34
2.34
2.34
+0.17%
0
0.00
Aug 31, 2026
2.34
2.34
2.34
2.34
2.34
+1.30%
0
0.00
Aug 28, 2026
2.31
2.31
2.31
2.31
2.31
-2.20%
0
0.00
Aug 27, 2026
2.36
2.36
2.36
2.36
2.36
+2.21%
0
0.00
Aug 26, 2026
2.31
2.31
2.31
2.31
2.31
+0.61%
0
0.00
Aug 25, 2026
2.30
2.30
2.30
2.30
2.30
+1.06%
0
0.00
Aug 24, 2026
2.27
2.27
2.27
2.27
2.27
-0.96%
0
0.00
Aug 21, 2026
2.30
2.30
2.30
2.30
2.30
-0.17%
0
0.00
Aug 20, 2026
2.28
2.30
2.28
2.30
2.30
+0.52%
1,700
5.74
Aug 19, 2026
2.29
2.29
2.29
2.29
2.29
+1.19%
1,000
3.57
Aug 18, 2026
2.26
2.26
2.26
2.26
2.26
-0.62%
0
0.00
Aug 17, 2026
2.29
2.29
2.27
2.27
2.27
-0.13%
65
0.21
Aug 14, 2026
2.28
2.28
2.28
2.28
2.28
-0.18%
0
0.00
Aug 13, 2026
2.29
2.29
2.28
2.28
2.28
-1.13%
901
2.99
Aug 12, 2026
2.29
2.31
2.29
2.31
2.31
+0.26%
10
0.02
Aug 11, 2026
2.30
2.30
2.30
2.30
2.30
-0.73%
0
0.00
Aug 10, 2026
2.32
2.32
2.32
2.32
2.32
+0.35%
10
0.02
Aug 07, 2026
2.31
2.31
2.31
2.31
2.31
+0.04%
0
0.00
Aug 06, 2026
2.31
2.32
2.31
2.31
2.31
-0.99%
4,300
12.67
Aug 05, 2026
2.33
2.33
2.33
2.33
2.33
+1.13%
0
0.00
Aug 04, 2026
2.31
2.31
2.31
2.31
2.31
+1.63%
0
0.00
Aug 03, 2026
2.28
2.28
2.27
2.27
2.27
+0.04%
300
0.63
Jul 31, 2026
2.27
2.27
2.27
2.27
2.27
+0.09%
0
0.00
Jul 30, 2026
2.27
2.27
2.27
2.27
2.27
-1.48%
0
0.00
Jul 29, 2026
2.31
2.31
2.30
2.30
2.30
-1.54%
2,000
4.05
Jul 28, 2026
2.34
2.34
2.34
2.34
2.34
-1.56%
0
0.00
Jul 27, 2026
2.37
2.37
2.37
2.37
2.37
+2.37%
0
0.00
Jul 24, 2026
2.32
2.32
2.32
2.32
2.32
-1.24%
0
0.00
Jul 23, 2026
2.35
2.35
2.35
2.35
2.35
+1.21%
0
0.00
Jul 22, 2026
2.32
2.32
2.32
2.32
2.32
-0.51%
0
0.00
Jul 21, 2026
2.33
2.33
2.33
2.33
2.33
-0.51%
0
0.00
Jul 20, 2026
2.34
2.34
2.34
2.34
2.34
+2.31%
0
0.00
Jul 17, 2026
2.29
2.29
2.29
2.29
2.29
-2.68%
0
0.00
Jul 16, 2026
2.35
2.35
2.35
2.35
2.35
-0.59%
0
0.00
Jul 15, 2026
2.37
2.37
2.37
2.37
2.37
+2.38%
0
0.00
Jul 14, 2026
2.31
2.31
2.31
2.31
2.31
+0.83%
0
0.00
Jul 13, 2026
2.29
2.29
2.29
2.29
2.29
-0.56%
0
0.00
Jul 10, 2026
2.31
2.31
2.31
2.31
2.31
-1.79%
0
0.00
Jul 09, 2026
2.35
2.35
2.35
2.35
2.35
+1.38%
0
0.00
Jul 08, 2026
2.32
2.32
2.32
2.32
2.32
-0.64%
0
0.00
Jul 07, 2026
2.31
2.33
2.31
2.33
2.33
-1.02%
2,000
3.05
Jul 06, 2026
2.36
2.36
2.36
2.36
2.36
+1.90%
0
0.00
Jul 03, 2026
2.31
2.31
2.31
2.31
2.31
+4.01%
0
0.00
Jul 02, 2026
2.22
2.22
2.22
2.22
2.22
-1.55%
0
0.00
Jul 01, 2026
2.26
2.26
2.26
2.26
2.26
-0.92%
0
0.00
Jun 30, 2026
2.28
2.28
2.28
2.28
2.28
+0.13%
0
0.00
Jun 29, 2026
2.27
2.28
2.27
2.28
2.28
-0.26%
7
<0.01
Rows:
50