A2A S.p.A. (EAM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 3,000 |
| May 03, 2024 | 1.8535 | 1.8535 | 1.8535 | 1.8535 | 1.8535 | - |
| May 02, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Apr 30, 2024 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
| Apr 29, 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | - |
| Apr 26, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| Apr 25, 2024 | 1.7810 | 1.7810 | 1.7800 | 1.7800 | 1.7800 | 3,000 |
| Apr 24, 2024 | 1.7915 | 1.7915 | 1.7915 | 1.7915 | 1.7915 | - |
| Apr 23, 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
| Apr 22, 2024 | 1.6975 | 1.7290 | 1.6975 | 1.7290 | 1.7290 | 1,000 |
| Apr 19, 2024 | 1.6525 | 1.6525 | 1.6525 | 1.6525 | 1.6525 | - |
| Apr 18, 2024 | 1.6590 | 1.6980 | 1.6590 | 1.6980 | 1.6980 | 5,000 |
| Apr 17, 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| Apr 16, 2024 | 1.6395 | 1.6395 | 1.6395 | 1.6395 | 1.6395 | - |
| Apr 15, 2024 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | - |
| Apr 12, 2024 | 1.6245 | 1.6245 | 1.6245 | 1.6245 | 1.6245 | - |
| Apr 11, 2024 | 1.6000 | 1.6510 | 1.6000 | 1.6510 | 1.6510 | 16,482 |
| Apr 10, 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | - |
| Apr 09, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 08, 2024 | 1.5890 | 1.6475 | 1.5890 | 1.6440 | 1.6440 | 21,096 |
| Apr 05, 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| Apr 04, 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | - |
| Apr 03, 2024 | 1.6450 | 1.6450 | 1.6445 | 1.6445 | 1.6445 | 1,500 |
| Apr 02, 2024 | 1.6655 | 1.6655 | 1.6655 | 1.6655 | 1.6655 | - |
| Mar 28, 2024 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | - |
| Mar 27, 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
| Mar 26, 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| Mar 25, 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| Mar 22, 2024 | 1.5755 | 1.6380 | 1.5755 | 1.6380 | 1.6380 | 750 |
| Mar 21, 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | - |
| Mar 20, 2024 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | - |
| Mar 19, 2024 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | - |
| Mar 18, 2024 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | - |
| Mar 15, 2024 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | - |
| Mar 14, 2024 | 1.6160 | 1.6630 | 1.6160 | 1.6630 | 1.6630 | 5,000 |
| Mar 13, 2024 | 1.6700 | 1.6770 | 1.6700 | 1.6770 | 1.6770 | 1,200 |
| Mar 12, 2024 | 1.6665 | 1.6665 | 1.6665 | 1.6665 | 1.6665 | - |
| Mar 11, 2024 | 1.7215 | 1.7215 | 1.6975 | 1.6975 | 1.6975 | 6,500 |
| Mar 08, 2024 | 1.7290 | 1.7505 | 1.7290 | 1.7505 | 1.7505 | 800 |
| Mar 07, 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| Mar 06, 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
| Mar 05, 2024 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
| Mar 04, 2024 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | - |
| Mar 01, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| Feb 29, 2024 | 1.6725 | 1.6725 | 1.6725 | 1.6725 | 1.6725 | - |
| Feb 28, 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| Feb 27, 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
| Feb 26, 2024 | 1.6765 | 1.6765 | 1.6730 | 1.6730 | 1.6730 | 1,510 |
| Feb 23, 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| Feb 22, 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| Feb 21, 2024 | 1.6925 | 1.6925 | 1.6925 | 1.6925 | 1.6925 | - |
| Feb 20, 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
| Feb 19, 2024 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | - |
| Feb 16, 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | - |
| Feb 15, 2024 | 1.6295 | 1.6460 | 1.6295 | 1.6460 | 1.6460 | 808 |
| Feb 14, 2024 | 1.6245 | 1.6245 | 1.6245 | 1.6245 | 1.6245 | - |
| Feb 13, 2024 | 1.6415 | 1.6515 | 1.6415 | 1.6515 | 1.6515 | 550 |
| Feb 12, 2024 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1,500 |
| Feb 09, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 08, 2024 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
| Feb 07, 2024 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | - |
| Feb 06, 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| Feb 05, 2024 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | - |
| Feb 02, 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| Feb 01, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Jan 31, 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| Jan 30, 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
| Jan 29, 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| Jan 26, 2024 | 1.7765 | 1.7765 | 1.7490 | 1.7490 | 1.7490 | 2,550 |
| Jan 25, 2024 | 1.7590 | 1.7815 | 1.7590 | 1.7815 | 1.7815 | 5,105 |
| Jan 24, 2024 | 1.7510 | 1.7700 | 1.7510 | 1.7700 | 1.7700 | 359 |
| Jan 23, 2024 | 1.7980 | 1.7980 | 1.7635 | 1.7635 | 1.7635 | 100 |
| Jan 22, 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
| Jan 19, 2024 | 1.8055 | 1.8195 | 1.8055 | 1.8195 | 1.8195 | 2,700 |
| Jan 18, 2024 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | - |
| Jan 17, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| Jan 16, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| Jan 15, 2024 | 1.8615 | 1.8615 | 1.8615 | 1.8615 | 1.8615 | - |
| Jan 12, 2024 | 1.8615 | 1.8615 | 1.8615 | 1.8615 | 1.8615 | - |
| Jan 11, 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| Jan 10, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| Jan 09, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Jan 08, 2024 | 1.8825 | 1.8865 | 1.8825 | 1.8865 | 1.8865 | 600 |
| Jan 05, 2024 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | - |
| Jan 04, 2024 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | - |
| Jan 03, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| Jan 02, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| Dec 29, 2023 | 1.8555 | 1.9060 | 1.8555 | 1.8620 | 1.8620 | 1,020 |
| Dec 28, 2023 | 1.8550 | 1.8550 | 1.8495 | 1.8495 | 1.8495 | 2,000 |
| Dec 27, 2023 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 500 |
| Dec 22, 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| Dec 21, 2023 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
| Dec 20, 2023 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| Dec 19, 2023 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | - |
| Dec 18, 2023 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 4,550 |
| Dec 15, 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| Dec 14, 2023 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| Dec 13, 2023 | 1.8690 | 1.9150 | 1.8690 | 1.9150 | 1.9150 | 900 |
| Dec 12, 2023 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| Dec 11, 2023 | 1.9960 | 1.9960 | 1.9630 | 1.9660 | 1.9660 | 4,050 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.