| A2a SPA - (0N54) share price history |
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
2.22 |
2.22 |
2.11 |
2.22 |
0 |
10/03/2025 |
2.21 |
2.21 |
2.21 |
2.21 |
554,083 |
07/03/2025 |
2.14 |
2.14 |
2.11 |
2.14 |
100,000 |
06/03/2025 |
2.14 |
2.14 |
2.11 |
2.14 |
100,000 |
05/03/2025 |
2.15 |
2.15 |
2.15 |
2.15 |
3 |
04/03/2025 |
2.18 |
2.18 |
2.15 |
2.18 |
585 |
03/03/2025 |
2.20 |
2.20 |
2.15 |
2.20 |
585 |
28/02/2025 |
2.19 |
2.19 |
2.15 |
2.19 |
549,493 |
27/02/2025 |
2.15 |
2.19 |
2.15 |
2.19 |
549,493 |
26/02/2025 |
2.16 |
2.16 |
2.15 |
2.16 |
549,493 |
25/02/2025 |
2.14 |
2.14 |
2.13 |
2.13 |
15,400 |
24/02/2025 |
2.15 |
2.15 |
2.14 |
2.15 |
15,400 |
21/02/2025 |
2.14 |
2.24 |
2.14 |
2.14 |
7 |
20/02/2025 |
2.20 |
2.24 |
2.12 |
2.12 |
1 |
19/02/2025 |
2.22 |
2.24 |
2.22 |
2.22 |
2 |
18/02/2025 |
2.22 |
2.24 |
2.21 |
2.21 |
0 |
17/02/2025 |
2.22 |
2.24 |
2.21 |
2.21 |
2 |
14/02/2025 |
2.23 |
2.24 |
2.23 |
2.23 |
2 |
13/02/2025 |
2.24 |
2.24 |
2.24 |
2.24 |
0 |
12/02/2025 |
2.24 |
2.24 |
2.22 |
2.22 |
0 |
11/02/2025 |
2.27 |
2.28 |
2.24 |
2.28 |
0 |
10/02/2025 |
2.24 |
2.24 |
2.24 |
2.24 |
0 |
07/02/2025 |
2.26 |
2.26 |
2.24 |
2.26 |
2 |
06/02/2025 |
2.27 |
2.27 |
2.24 |
2.27 |
2 |
05/02/2025 |
2.27 |
2.28 |
2.24 |
2.28 |
2 |
04/02/2025 |
2.28 |
2.28 |
2.24 |
2.28 |
2 |
03/02/2025 |
2.25 |
2.25 |
2.24 |
2.25 |
0 |
31/01/2025 |
2.28 |
2.29 |
2.24 |
2.29 |
9,303 |
30/01/2025 |
2.25 |
2.27 |
2.24 |
2.27 |
9,303 |
29/01/2025 |
2.25 |
2.25 |
2.24 |
2.25 |
9,303 |
A2a SPA - (0N54) open - high - low - close prices
Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
0N54 share price
