A2A SpA (0N54) Historical Prices

1 Followers

Time Period

Events

GB:0N54 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	2.31	2.32	2.28	2.29	2.29	-0.82%	352,337	1.05
Nov 11, 2026	2.37	2.38	2.30	2.31	2.31	-3.03%	1,033,546	3.20
Nov 10, 2026	2.45	2.46	2.35	2.38	2.38	-2.22%	549,995	1.73
Nov 09, 2026	2.42	2.45	2.41	2.44	2.44	+0.33%	241,322	0.76
Nov 06, 2026	2.43	2.44	2.40	2.43	2.43	-0.04%	263,560	0.82
Nov 05, 2026	2.41	2.45	2.42	2.43	2.43	+0.91%	394,829	1.25
Nov 04, 2026	2.37	2.43	2.38	2.41	2.41	+1.73%	290,768	0.92
Nov 03, 2026	2.37	2.40	2.36	2.37	2.37	-0.08%	422,858	1.35
Nov 02, 2026	2.34	2.38	2.30	2.37	2.37	-1.17%	1,620,135	5.57
Oct 30, 2026	2.43	2.43	2.40	2.40	2.40	-0.99%	249,279	0.84
Oct 29, 2026	2.43	2.44	2.42	2.42	2.42	-0.21%	224,075	0.75
Oct 28, 2026	2.41	2.43	2.41	2.43	2.43	+0.08%	372,309	1.24
Oct 27, 2026	2.44	2.43	2.39	2.43	2.43	-0.08%	373,736	1.24
Oct 26, 2026	2.44	2.45	2.43	2.43	2.43	+0.33%	333,117	1.10
Oct 23, 2026	2.39	2.42	2.39	2.42	2.42	+0.83%	445,512	1.50
Oct 22, 2026	2.39	2.41	2.39	2.40	2.40	-0.54%	263,324	0.88
Oct 21, 2026	2.40	2.41	2.39	2.41	2.41	+0.71%	321,124	1.04
Oct 20, 2026	2.36	2.40	2.36	2.40	2.40	+1.44%	122,895	0.38
Oct 19, 2026	2.39	2.40	2.36	2.36	2.36	-0.84%	386,246	1.17
Oct 16, 2026	2.36	2.38	2.36	2.38	2.38	+0.89%	228,991	0.67
Oct 15, 2026	2.40	2.42	2.36	2.36	2.36	-0.67%	312,403	0.88
Oct 14, 2026	2.36	2.38	2.36	2.38	2.38	+0.98%	439,021	1.24
Oct 13, 2026	2.31	2.36	2.33	2.36	2.36	+1.51%	315,676	0.89
Oct 12, 2026	2.27	2.32	2.27	2.32	2.32	+2.29%	271,326	0.77
Oct 09, 2026	2.28	2.30	2.26	2.27	2.27	-0.13%	192,438	0.54
Oct 08, 2026	2.24	2.29	2.24	2.27	2.27	+1.29%	403,923	1.15
Oct 07, 2026	2.26	2.25	2.23	2.24	2.24	-0.27%	419,182	1.20
Oct 06, 2026	2.23	2.28	2.24	2.25	2.25	+0.99%	428,974	1.18
Oct 05, 2026	2.24	2.25	2.22	2.23	2.23	-0.54%	325,357	0.90
Oct 02, 2026	2.25	2.25	2.23	2.24	2.24	+0.27%	318,539	0.88
Oct 01, 2026	2.26	2.25	2.22	2.23	2.23	-1.15%	372,978	1.03
Sep 30, 2026	2.25	2.28	2.25	2.26	2.26	+0.44%	258,426	0.71
Sep 29, 2026	2.27	2.27	2.24	2.25	2.25	-0.97%	299,026	0.82
Sep 28, 2026	2.29	2.30	2.27	2.27	2.27	-0.61%	250,272	0.69
Sep 25, 2026	2.30	2.31	2.28	2.28	2.28	-0.13%	252,414	0.70
Sep 24, 2026	2.31	2.30	2.28	2.29	2.29	-0.78%	314,259	0.88
Sep 23, 2026	2.33	2.34	2.30	2.31	2.31	-1.20%	265,042	0.74
Sep 22, 2026	2.34	2.36	2.31	2.33	2.33	-0.72%	529,301	1.50
Sep 21, 2026	2.31	2.36	2.31	2.35	2.35	+1.34%	251,895	0.72
Sep 18, 2026	2.37	2.38	2.31	2.32	2.32	-2.36%	293,064	0.84
Sep 17, 2026	2.36	2.38	2.36	2.38	2.38	+0.98%	250,497	0.72
Sep 16, 2026	2.30	2.36	2.30	2.35	2.35	+1.99%	183,986	0.52
Sep 15, 2026	2.31	2.32	2.28	2.31	2.31	-0.52%	135,031	0.38
Sep 14, 2026	2.37	2.38	2.32	2.32	2.32	-2.28%	292,946	0.80
Sep 11, 2026	2.34	2.38	2.35	2.37	2.37	+0.59%	138,146	0.37
Sep 10, 2026	2.32	2.36	2.33	2.36	2.36	+0.86%	283,704	0.75
Sep 09, 2026	2.33	2.36	2.31	2.34	2.34	0.00%	500,704	1.34
Sep 08, 2026	2.30	2.34	2.30	2.34	2.34	+1.04%	197,761	0.52
Sep 07, 2026	2.29	2.31	2.29	2.31	2.31	+0.35%	123,012	0.33
Sep 04, 2026	2.27	2.31	2.26	2.31	2.31	+1.72%	876,221	2.37

A2A SpA historical prices

A2A SpA (0N54) Historical Prices

Become an Expert with TipRanks Premium