TipRanks
Go Ultimate55% OFF

A2A SpA (0N54) Historical Prices

GB:0N54 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.432.432.402.402.40-0.99%249,2790.84
Oct 29, 20262.432.442.422.422.42-0.21%224,0750.75
Oct 28, 20262.412.432.412.432.43+0.08%372,3091.24
Oct 27, 20262.442.432.392.432.43-0.08%373,7361.24
Oct 26, 20262.442.452.432.432.43+0.33%333,1171.10
Oct 23, 20262.392.422.392.422.42+0.83%445,5121.50
Oct 22, 20262.392.412.392.402.40-0.54%263,3240.88
Oct 21, 20262.402.412.392.412.41+0.71%321,1241.04
Oct 20, 20262.362.402.362.402.40+1.44%122,8950.38
Oct 19, 20262.392.402.362.362.36-0.84%386,2461.17
Oct 16, 20262.362.382.362.382.38+0.89%228,9910.67
Oct 15, 20262.402.422.362.362.36-0.67%312,4030.88
Oct 14, 20262.362.382.362.382.38+0.98%439,0211.24
Oct 13, 20262.312.362.332.362.36+1.51%315,6760.89
Oct 12, 20262.272.322.272.322.32+2.29%271,3260.77
Oct 09, 20262.282.302.262.272.27-0.13%192,4380.54
Oct 08, 20262.242.292.242.272.27+1.29%403,9231.15
Oct 07, 20262.262.252.232.242.24-0.27%419,1821.20
Oct 06, 20262.232.282.242.252.25+0.99%428,9741.18
Oct 05, 20262.242.252.222.232.23-0.54%325,3570.90
Oct 02, 20262.252.252.232.242.24+0.27%318,5390.88
Oct 01, 20262.262.252.222.232.23-1.15%372,9781.03
Sep 30, 20262.252.282.252.262.26+0.44%258,4260.71
Sep 29, 20262.272.272.242.252.25-0.97%299,0260.82
Sep 28, 20262.292.302.272.272.27-0.61%250,2720.69
Sep 25, 20262.302.312.282.282.28-0.13%252,4140.70
Sep 24, 20262.312.302.282.292.29-0.78%314,2590.88
Sep 23, 20262.332.342.302.312.31-1.20%265,0420.74
Sep 22, 20262.342.362.312.332.33-0.72%529,3011.50
Sep 21, 20262.312.362.312.352.35+1.34%251,8950.72
Sep 18, 20262.372.382.312.322.32-2.36%293,0640.84
Sep 17, 20262.362.382.362.382.38+0.98%250,4970.72
Sep 16, 20262.302.362.302.352.35+1.99%183,9860.52
Sep 15, 20262.312.322.282.312.31-0.52%135,0310.38
Sep 14, 20262.372.382.322.322.32-2.28%292,9460.80
Sep 11, 20262.342.382.352.372.37+0.59%138,1460.37
Sep 10, 20262.322.362.332.362.36+0.86%283,7040.75
Sep 09, 20262.332.362.312.342.34+0.00%500,7041.34
Sep 08, 20262.302.342.302.342.34+1.04%197,7610.52
Sep 07, 20262.292.312.292.312.31+0.35%123,0120.33
Sep 04, 20262.272.312.262.312.31+1.72%876,2212.37
Sep 03, 20262.272.272.252.272.27+1.12%126,7570.34
Sep 02, 20262.312.312.242.242.24-2.61%200,3140.54
Sep 01, 20262.352.362.292.302.30-1.71%345,1970.94
Aug 31, 20262.332.352.332.342.34-0.09%198,2580.54
Aug 28, 20262.302.352.312.342.34+1.56%265,2360.72
Aug 27, 20262.342.352.292.312.31-2.04%331,0490.90
Aug 26, 20262.342.372.322.362.36+2.04%584,2441.61
Aug 25, 20262.302.312.292.312.31+0.79%154,3640.38
Aug 24, 20262.292.292.272.292.29+0.31%182,7950.45