Acea S.p.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.355	22.650	20.280	20.280	20.280	20
2026-10-21	20.280	22.650	20.255	20.255	20.255	20
2026-10-20	20.220	22.650	20.220	20.220	20.220	20
2026-10-19	20.160	22.650	19.985	19.985	19.985	20
2026-10-16	20.065	22.650	20.040	20.040	20.040	20
2026-10-15	20.470	20.540	20.020	20.040	20.040	8,623
2026-10-14	20.415	20.840	20.200	20.260	20.260	13,260
2026-10-13	20.280	20.460	20.280	20.300	20.300	895
2026-10-12	20.200	20.460	20.200	20.220	20.220	1,189
2026-10-09	20.000	20.220	19.950	20.220	20.220	3,907
2026-10-08	20.000	20.220	20.000	20.145	20.145	2,361
2026-10-07	20.080	20.200	19.930	20.045	20.045	7,230
2026-10-06	20.060	20.320	20.060	20.080	20.080	3,434
2026-10-05	19.850	19.850	19.480	19.850	19.850	20
2026-10-02	19.925	19.925	19.910	19.925	19.925	4
2026-10-01	19.850	19.865	19.640	19.865	19.865	240
2026-09-30	19.945	20.060	19.940	20.040	20.040	138
2026-09-29	19.910	19.980	19.845	19.845	19.845	158
2026-09-28	19.930	19.930	19.930	19.930	19.930	0
2026-09-25	20.180	20.180	20.180	20.180	20.180	0
2026-09-24	20.200	20.200	20.000	20.200	20.200	392
2026-09-23	20.440	20.440	20.080	20.105	20.105	255
2026-09-22	20.610	20.610	20.610	20.610	20.610	0

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.