A2A SpA (GB:0N54)
LSE:0N54
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
2.58
2.62
2.50
2.52
2.52
+0.12%
489,683
0.82
Apr 07, 2026
2.48
2.56
2.51
2.52
2.52
+0.32%
741,793
1.26
Apr 06, 2026
2.51
2.51
2.45
2.51
2.51
0.00%
0
0.00
Apr 03, 2026
2.51
2.51
2.45
2.51
2.51
0.00%
0
0.00
Apr 02, 2026
2.47
2.51
2.45
2.51
2.51
+2.16%
400,779
0.63
Apr 01, 2026
2.43
2.50
2.40
2.46
2.46
+1.19%
447,293
0.70
Mar 31, 2026
2.44
2.46
2.42
2.43
2.43
-0.29%
986,833
1.59
Mar 30, 2026
2.36
2.44
2.37
2.44
2.44
+2.70%
327,865
0.53
Mar 27, 2026
2.38
2.40
2.34
2.37
2.37
+0.04%
274,197
0.45
Mar 26, 2026
2.37
2.39
2.34
2.37
2.37
-0.29%
191,009
0.31
Mar 25, 2026
2.35
2.39
2.30
2.38
2.38
+1.06%
203,152
0.33
Mar 24, 2026
2.34
2.36
2.27
2.35
2.35
+2.04%
82,900
0.14
Mar 23, 2026
2.30
2.36
2.27
2.31
2.31
-1.50%
365,243
0.60
Mar 20, 2026
2.37
2.41
2.30
2.34
2.34
-1.02%
701,368
1.16
Mar 19, 2026
2.38
2.39
2.33
2.36
2.36
-2.92%
219,094
0.36
Mar 18, 2026
2.45
2.49
2.37
2.44
2.44
-0.25%
543,532
0.89
Mar 17, 2026
2.42
2.53
2.38
2.44
2.44
+0.66%
1,721,862
2.94
Mar 16, 2026
2.39
2.44
2.33
2.43
2.43
+1.59%
411,719
0.70
Mar 13, 2026
2.37
2.40
2.31
2.39
2.39
+1.02%
302,421
0.51
Mar 12, 2026
2.38
2.38
2.33
2.36
2.36
-0.04%
374,596
0.59
Mar 11, 2026
2.38
2.41
2.34
2.36
2.36
-1.17%
573,614
0.90
Mar 10, 2026
2.37
2.40
2.36
2.39
2.39
+2.40%
357,219
0.56
Mar 09, 2026
2.33
2.34
2.26
2.34
2.34
+0.43%
451,721
0.70
Mar 06, 2026
2.34
2.34
2.27
2.33
2.33
+0.91%
330,198
0.50
Mar 05, 2026
2.38
2.41
2.30
2.31
2.31
-2.04%
435,084
0.66
Mar 04, 2026
2.33
2.40
2.33
2.35
2.35
+0.17%
417,604
0.63
Mar 03, 2026
2.46
2.47
2.34
2.35
2.35
-6.08%
1,571,620
2.38
Mar 02, 2026
2.45
2.51
2.43
2.50
2.50
+0.89%
1,072,675
1.65
Feb 27, 2026
2.42
2.48
2.40
2.48
2.48
+2.18%
963,759
1.39
Feb 26, 2026
2.42
2.44
2.41
2.43
2.43
+0.66%
245,594
0.35
Feb 25, 2026
2.42
2.43
2.40
2.41
2.41
-0.08%
147,981
0.21
Feb 24, 2026
2.43
2.46
2.41
2.41
2.41
-0.45%
232,687
0.33
Feb 23, 2026
2.41
2.45
2.41
2.42
2.42
+1.17%
540,991
0.76
Feb 20, 2026
2.38
2.43
2.37
2.40
2.40
+0.04%
502,219
0.71
Feb 19, 2026
2.45
2.39
2.34
2.39
2.39
-2.21%
865,979
1.22
Feb 18, 2026
2.41
2.47
2.38
2.45
2.45
+1.24%
363,837
0.50
Feb 17, 2026
2.42
2.48
2.38
2.42
2.42
-1.79%
648,549
0.89
Feb 16, 2026
2.47
2.46
2.40
2.42
2.42
-1.62%
1,718,845
2.40
Feb 13, 2026
2.50
2.49
2.42
2.46
2.46
-1.28%
1,550,491
2.18
Feb 12, 2026
2.61
2.61
2.40
2.49
2.49
-4.70%
1,750,910
2.50
Feb 11, 2026
2.55
2.62
2.55
2.62
2.62
+2.75%
669,576
0.91
Feb 10, 2026
2.53
2.56
2.53
2.55
2.55
-0.31%
302,841
0.38
Feb 09, 2026
2.54
2.56
2.51
2.56
2.56
+0.20%
685,609
0.75
Feb 06, 2026
2.55
2.56
2.53
2.55
2.55
+1.03%
4,385,931
5.09
Feb 05, 2026
2.58
2.59
2.52
2.52
2.52
-2.06%
357,678
0.40
Feb 04, 2026
2.58
2.61
2.58
2.58
2.58
-0.50%
503,510
0.57
Feb 03, 2026
2.53
2.59
2.54
2.59
2.59
+2.53%
676,277
0.76
Feb 02, 2026
2.55
2.56
2.53
2.53
2.53
-0.59%
455,009
0.50
Jan 30, 2026
2.52
2.55
2.51
2.54
2.54
+0.79%
313,283
0.34
Jan 29, 2026
2.51
2.56
2.52
2.52
2.52
-0.43%
623,556
0.65
Rows: