ACEA S.p.A. (BIT:ACE)
Italy
· Delayed Price · Currency is EUR 22.20
-0.20 (-0.89%)
At close: Dec 5, 2025
ACEA S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.38 | 22.44 | 22.06 | 22.20 | 22.20 | -0.89% | 60,310 |
| Dec 4, 2025 | 22.78 | 22.78 | 22.34 | 22.40 | 22.40 | -0.53% | 67,658 |
| Dec 3, 2025 | 22.56 | 22.76 | 22.42 | 22.52 | 22.52 | -0.44% | 55,116 |
| Dec 2, 2025 | 22.80 | 22.98 | 22.62 | 22.62 | 22.62 | -0.26% | 46,491 |
| Dec 1, 2025 | 22.42 | 22.84 | 22.42 | 22.68 | 22.68 | 1.07% | 54,681 |
| Nov 28, 2025 | 22.62 | 22.80 | 22.38 | 22.44 | 22.44 | -0.71% | 153,220 |
| Nov 27, 2025 | 22.72 | 22.76 | 22.52 | 22.60 | 22.60 | 0.09% | 56,034 |
| Nov 26, 2025 | 22.34 | 22.66 | 22.18 | 22.58 | 22.58 | 1.35% | 49,516 |
| Nov 25, 2025 | 22.58 | 22.58 | 22.16 | 22.28 | 22.28 | -1.42% | 63,155 |
| Nov 24, 2025 | 22.74 | 22.74 | 22.34 | 22.60 | 22.60 | - | 154,572 |
| Nov 21, 2025 | 22.86 | 22.88 | 22.40 | 22.60 | 22.60 | -1.05% | 124,671 |
| Nov 20, 2025 | 22.20 | 22.84 | 22.12 | 22.84 | 22.84 | 2.88% | 153,779 |
| Nov 19, 2025 | 21.90 | 22.26 | 21.74 | 22.20 | 22.20 | 1.19% | 210,975 |
| Nov 18, 2025 | 21.88 | 21.98 | 21.62 | 21.94 | 21.94 | 0.18% | 104,966 |
| Nov 17, 2025 | 21.50 | 21.90 | 21.46 | 21.90 | 21.90 | 2.34% | 143,820 |
| Nov 14, 2025 | 21.08 | 21.48 | 21.04 | 21.40 | 21.40 | 1.04% | 112,138 |
| Nov 13, 2025 | 20.86 | 21.66 | 20.76 | 21.18 | 21.18 | 1.34% | 196,214 |
| Nov 12, 2025 | 21.18 | 21.18 | 20.70 | 20.90 | 20.90 | -0.67% | 134,110 |
| Nov 11, 2025 | 21.18 | 21.28 | 21.04 | 21.04 | 21.04 | -0.28% | 40,683 |
| Nov 10, 2025 | 21.22 | 21.24 | 21.04 | 21.10 | 21.10 | -0.09% | 51,033 |
| Nov 7, 2025 | 21.22 | 21.26 | 20.90 | 21.12 | 21.12 | -0.56% | 53,222 |
| Nov 6, 2025 | 21.50 | 21.54 | 21.06 | 21.24 | 21.24 | -1.12% | 75,895 |
| Nov 5, 2025 | 21.54 | 21.58 | 21.26 | 21.48 | 21.48 | - | 86,610 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.14 | 21.48 | 21.48 | -0.28% | 84,217 |
| Nov 3, 2025 | 20.92 | 21.70 | 20.92 | 21.54 | 21.54 | 2.47% | 103,274 |
| Oct 31, 2025 | 21.20 | 21.24 | 20.94 | 21.02 | 21.02 | -0.85% | 74,403 |
| Oct 30, 2025 | 21.20 | 21.32 | 21.06 | 21.20 | 21.20 | -0.38% | 53,046 |
| Oct 29, 2025 | 21.48 | 21.50 | 21.26 | 21.28 | 21.28 | -1.12% | 52,160 |
| Oct 28, 2025 | 21.68 | 21.72 | 21.50 | 21.52 | 21.52 | -0.74% | 43,190 |
| Oct 27, 2025 | 21.60 | 21.68 | 21.42 | 21.68 | 21.68 | 0.93% | 71,218 |
| Oct 24, 2025 | 21.68 | 21.68 | 21.22 | 21.48 | 21.48 | -0.92% | 83,885 |
| Oct 23, 2025 | 21.66 | 21.68 | 21.36 | 21.68 | 21.68 | 0.56% | 65,251 |
| Oct 22, 2025 | 21.44 | 21.74 | 21.42 | 21.56 | 21.56 | 0.84% | 172,939 |
| Oct 21, 2025 | 21.04 | 21.64 | 20.88 | 21.38 | 21.38 | 3.09% | 261,551 |
| Oct 20, 2025 | 20.44 | 20.76 | 20.40 | 20.74 | 20.74 | 1.57% | 98,968 |
| Oct 17, 2025 | 20.42 | 20.46 | 20.14 | 20.42 | 20.42 | -0.39% | 61,674 |
| Oct 16, 2025 | 20.84 | 20.84 | 20.28 | 20.50 | 20.50 | -0.10% | 40,856 |
| Oct 15, 2025 | 20.32 | 20.52 | 20.18 | 20.52 | 20.52 | 0.98% | 51,031 |
| Oct 14, 2025 | 20.32 | 20.40 | 20.14 | 20.32 | 20.32 | -0.20% | 140,343 |
| Oct 13, 2025 | 20.74 | 20.88 | 20.36 | 20.36 | 20.36 | -2.12% | 111,596 |
| Oct 10, 2025 | 20.80 | 20.94 | 20.62 | 20.80 | 20.80 | 0.97% | 128,948 |
| Oct 9, 2025 | 20.34 | 20.96 | 20.22 | 20.60 | 20.60 | 1.18% | 207,080 |
| Oct 8, 2025 | 20.14 | 20.36 | 20.04 | 20.36 | 20.36 | 1.19% | 97,663 |
| Oct 7, 2025 | 20.10 | 20.32 | 20.02 | 20.12 | 20.12 | - | 101,769 |
| Oct 6, 2025 | 20.14 | 20.24 | 20.02 | 20.12 | 20.12 | -0.49% | 81,882 |
| Oct 3, 2025 | 20.24 | 20.36 | 20.08 | 20.22 | 20.22 | 0.60% | 128,982 |
| Oct 2, 2025 | 20.22 | 20.36 | 19.76 | 20.10 | 20.10 | -0.89% | 187,148 |
| Oct 1, 2025 | 20.56 | 20.70 | 19.96 | 20.28 | 20.28 | -1.27% | 132,524 |
| Sep 30, 2025 | 19.94 | 20.54 | 19.90 | 20.54 | 20.54 | 3.22% | 225,060 |
| Sep 29, 2025 | 19.70 | 19.92 | 19.68 | 19.90 | 19.90 | 1.43% | 91,728 |