Milan - Delayed Quote
EUR
ACEA S.p.A. (ACE.MI)
21.08
+0.24
(+1.15%)
At close: October 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.82
21.18
20.82
21.08
21.08
175,975
Oct 29, 2026
20.88
21.00
20.78
20.84
20.84
64,892
Oct 28, 2026
20.78
20.98
20.60
20.94
20.94
59,955
Oct 27, 2026
20.20
20.84
20.20
20.80
20.80
188,721
Oct 26, 2026
20.26
20.48
20.26
20.40
20.40
45,548
Oct 23, 2026
20.32
20.32
20.08
20.26
20.26
33,156
Oct 22, 2026
20.42
20.42
20.10
20.26
20.26
60,382
Oct 21, 2026
20.24
20.44
20.04
20.40
20.40
80,705
Oct 20, 2026
20.00
20.30
19.80
20.30
20.30
127,847
Oct 19, 2026
19.80
20.04
19.71
19.80
19.80
111,543
Oct 16, 2026
19.95
20.26
19.90
19.90
19.90
948,005
Oct 15, 2026
20.60
20.66
20.00
20.00
20.00
162,844
Oct 14, 2026
20.44
20.50
20.18
20.26
20.26
248,264
Oct 13, 2026
20.16
20.58
20.16
20.32
20.32
75,810
Oct 12, 2026
20.16
20.48
20.16
20.24
20.24
133,838
Oct 9, 2026
20.20
20.22
19.95
19.95
19.95
102,176
Oct 8, 2026
20.16
20.26
19.89
19.89
19.89
194,838
Oct 7, 2026
20.12
20.24
19.97
20.14
20.14
95,275
Oct 6, 2026
19.99
20.34
19.79
20.06
20.06
122,255
Oct 5, 2026
19.94
20.04
19.75
19.96
19.96
74,169
Oct 2, 2026
19.80
20.08
19.80
19.96
19.96
75,848
Oct 1, 2026
19.83
20.02
19.55
19.88
19.88
131,798
Sep 30, 2026
19.99
20.22
19.91
20.00
20.00
150,782
Sep 29, 2026
19.90
20.00
19.78
19.94
19.94
90,715
Sep 28, 2026
20.22
20.30
19.81
19.81
19.81
101,446
Sep 25, 2026
20.20
20.30
20.00
20.08
20.08
57,663
Sep 24, 2026
20.00
20.22
19.90
20.08
20.08
86,728
Sep 23, 2026
20.36
20.52
20.00
20.00
20.00
105,760
Sep 22, 2026
20.34
20.64
20.22
20.44
20.44
114,794
Sep 21, 2026
20.38
20.44
20.16
20.36
20.36
70,033
Sep 18, 2026
20.40
20.50
20.18
20.32
20.32
248,114
Sep 17, 2026
19.98
20.44
19.97
20.44
20.44
145,020
Sep 16, 2026
19.65
20.20
19.65
20.00
20.00
119,809
Sep 15, 2026
19.55
19.72
19.32
19.62
19.62
118,593
Sep 14, 2026
19.82
19.90
19.59
19.59
19.59
71,774
Sep 11, 2026
19.80
20.04
19.75
19.75
19.75
75,749
Sep 10, 2026
20.10
20.18
19.73
19.73
19.73
170,795
Sep 9, 2026
20.30
20.60
20.00
20.02
20.02
132,910
Sep 8, 2026
20.54
20.54
20.34
20.38
20.38
69,315
Sep 7, 2026
20.72
20.72
20.50
20.52
20.52
28,075
Sep 4, 2026
20.38
20.72
20.20
20.62
20.62
129,029
Sep 3, 2026
20.42
20.46
20.26
20.38
20.38
129,899
Sep 2, 2026
20.68
20.86
20.24
20.44
20.44
99,827
Sep 1, 2026
20.98
21.14
20.62
20.70
20.70
96,989
Aug 31, 2026
21.10
21.10
20.82
20.96
20.96
153,924
Aug 28, 2026
20.92
21.12
20.92
21.08
21.08
67,057
Aug 27, 2026
21.44
21.44
20.74
20.86
20.86
216,540
Aug 26, 2026
21.32
21.48
21.30
21.38
21.38
75,063
Aug 25, 2026
21.06
21.28
21.06
21.28
21.28
89,991
Aug 24, 2026
21.00
21.18
21.00
21.10
21.10
86,064
Aug 21, 2026
21.06
21.16
20.94
21.04
21.04
104,168
Aug 20, 2026
20.80
21.08
20.80
21.06
21.06
79,353
Aug 19, 2026
21.10
21.14
20.80
20.88
20.88
149,520
Aug 18, 2026
21.02
21.30
21.00
21.18
21.18
84,052
Aug 17, 2026
21.06
21.22
20.98
21.08
21.08
209,105
Aug 14, 2026
21.20
21.20
20.82
21.14
21.14
203,774
Aug 13, 2026
21.06
21.22
20.96
21.06
21.06
101,497
Aug 12, 2026
21.26
21.38
20.96
21.04
21.04
124,107
Aug 11, 2026
21.14
21.26
20.86
21.18
21.18
221,143
Aug 10, 2026
21.32
21.46
21.08
21.18
21.18
152,865
Aug 7, 2026
21.28
21.46
21.20
21.46
21.46
138,590
Aug 6, 2026
21.60
21.62
21.26
21.34
21.34
191,190
Aug 5, 2026
21.32
21.60
21.32
21.50
21.50
141,455
Aug 4, 2026
21.04
21.64
21.04
21.30
21.30
197,023
Aug 3, 2026
21.18
21.22
20.90
21.04
21.04
237,321
Jul 31, 2026
21.30
21.50
21.00
21.10
21.10
134,563
Jul 30, 2026
21.52
21.74
21.30
21.30
21.30
165,828
Jul 29, 2026
22.00
22.00
21.46
21.46
21.46
196,006
Jul 28, 2026
21.88
22.16
21.72
21.88
21.88
217,515
Jul 27, 2026
21.74
22.12
21.70
21.82
21.82
195,667
Jul 24, 2026
21.88
22.00
21.52
21.52
21.52
213,743
Jul 23, 2026
22.20
22.46
21.12
21.76
21.76
394,267
Jul 22, 2026
21.86
22.36
21.74
22.34
22.34
250,283
Jul 21, 2026
21.88
21.94
21.50
21.60
21.60
162,403
Jul 20, 2026
22.24
22.24
21.82
22.00
22.00
85,675
Jul 17, 2026
21.66
22.36
21.66
22.16
22.16
316,331
Jul 16, 2026
21.10
21.90
21.04
21.64
21.64
241,860
Jul 15, 2026
21.40
21.52
21.18
21.20
21.20
72,303
Jul 14, 2026
21.54
21.64
21.38
21.50
21.50
88,852
Jul 13, 2026
21.36
21.70
21.26
21.52
21.52
100,126
Jul 10, 2026
21.36
21.44
21.24
21.32
21.32
121,487
Jul 9, 2026
21.88
21.88
21.42
21.44
21.44
103,178
Jul 8, 2026
21.52
21.76
21.46
21.68
21.68
189,867
Jul 7, 2026
21.60
21.90
21.54
21.62
21.62
157,351
Jul 6, 2026
22.08
22.32
21.62
21.70
21.70
208,282
Jul 3, 2026
21.70
22.10
21.60
22.06
22.06
290,952
Jul 2, 2026
21.42
21.72
21.36
21.50
21.50
182,808
Jul 1, 2026
21.42
21.50
21.26
21.44
21.44
212,552
Jun 30, 2026
21.54
21.78
21.18
21.72
21.72
239,577
Jun 29, 2026
21.64
21.96
21.46
21.56
21.56
172,560
Jun 26, 2026
21.82
22.06
21.66
21.66
21.66
324,957
Jun 25, 2026
21.64
21.88
21.42
21.68
21.68
235,775
Jun 24, 2026
21.26
21.74
21.26
21.58
21.58
237,178
Jun 23, 2026
21.36
21.58
21.18
21.42
21.42
225,413
Jun 22, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
21.76
22.08
20.84
21.36
21.36
663,805
Jun 19, 2026
22.70
23.30
22.48
23.00
21.80
937,784
Jun 18, 2026
22.54
22.72
22.34
22.60
21.42
273,146
Jun 17, 2026
22.52
22.56
22.26
22.50
21.33
297,633
Jun 16, 2026
22.52
22.80
22.40
22.62
21.44
227,483
Jun 15, 2026
23.00
23.00
22.28
22.36
21.19
428,772
Jun 12, 2026
22.52
22.86
22.50
22.62
21.44
304,445
Jun 11, 2026
23.00
23.04
22.36
22.36
21.19
588,009
Jun 10, 2026
23.18
23.56
22.88
22.90
21.71
557,798
Jun 9, 2026
23.00
23.38
23.00
23.06
21.86
371,059
Jun 8, 2026
23.48
23.48
22.88
23.02
21.82
325,555
Jun 5, 2026
22.78
23.14
22.70
22.90
21.71
364,003
Jun 4, 2026
22.32
22.72
22.24
22.62
21.44
116,924
Jun 3, 2026
22.48
22.60
22.24
22.32
21.16
185,160
Jun 2, 2026
22.50
22.52
22.22
22.48
21.31
108,557
Jun 1, 2026
22.86
23.00
22.26
22.30
21.14
354,249
May 29, 2026
22.88
23.06
22.76
22.76
21.57
324,812
May 28, 2026
22.90
23.02
22.76
22.76
21.57
206,603
May 27, 2026
23.80
23.80
22.90
22.90
21.71
272,194
May 26, 2026
23.38
23.76
23.22
23.58
22.35
189,768
May 25, 2026
23.28
23.54
23.24
23.24
22.03
182,509
May 22, 2026
23.30
23.48
22.96
23.08
21.88
174,581
May 21, 2026
22.86
23.30
22.86
23.30
22.08
111,125
May 20, 2026
22.60
22.94
22.60
22.84
21.65
111,454
May 19, 2026
22.84
23.10
22.54
22.60
21.42
144,931
May 18, 2026
22.50
22.92
22.24
22.66
21.48
156,390
May 15, 2026
23.18
23.18
22.32
22.52
21.35
127,502
May 14, 2026
23.50
24.12
22.66
23.10
21.89
246,059
May 13, 2026
23.52
23.80
23.44
23.56
22.33
157,528
May 12, 2026
23.48
23.68
23.18
23.42
22.20
70,130
May 11, 2026
23.26
23.52
23.12
23.48
22.25
88,585
May 8, 2026
23.18
23.70
23.18
23.26
22.05
133,574
May 7, 2026
23.46
23.48
23.00
23.22
22.01
119,348
May 6, 2026
23.20
23.58
23.02
23.56
22.33
152,358
May 5, 2026
22.88
23.10
22.62
23.10
21.89
244,098
May 4, 2026
22.34
22.36
22.04
22.24
21.08
71,435
Apr 30, 2026
22.18
22.46
22.04
22.34
21.17
75,774
Apr 29, 2026
22.84
22.84
22.04
22.18
21.02
126,582
Apr 28, 2026
22.92
23.10
22.80
22.88
21.69
150,768
Apr 27, 2026
22.46
22.86
22.36
22.80
21.61
72,293
Apr 24, 2026
22.48
22.68
22.44
22.44
21.27
49,542
Apr 23, 2026
22.54
22.82
22.48
22.58
21.40
139,377
Apr 22, 2026
22.50
22.88
22.48
22.72
21.53
107,287
Apr 21, 2026
22.86
22.88
22.40
22.42
21.25
87,133
Apr 20, 2026
22.60
22.92
22.60
22.82
21.63
75,690
Apr 17, 2026
22.58
22.66
22.24
22.54
21.36
128,245
Apr 16, 2026
22.80
22.96
22.52
22.64
21.46
176,670
Apr 15, 2026
23.24
23.24
22.74
22.74
21.55
190,473
Apr 14, 2026
23.42
23.48
23.14
23.38
22.16
107,023
Apr 13, 2026
23.62
23.62
23.16
23.28
22.07
100,352
Apr 10, 2026
23.48
23.94
23.42
23.60
22.37
130,361
Apr 9, 2026
23.20
23.60
23.16
23.60
22.37
181,758
Apr 8, 2026
23.46
23.50
22.72
23.06
21.86
159,795
Apr 7, 2026
23.08
23.32
22.92
22.92
21.72
279,951
Apr 2, 2026
22.60
23.10
22.48
22.96
21.76
210,581
Apr 1, 2026
22.66
22.78
22.42
22.60
21.42
226,445
Mar 31, 2026
22.24
22.60
22.04
22.30
21.14
197,787
Mar 30, 2026
21.86
22.20
21.84
22.12
20.97
82,559
Mar 27, 2026
21.98
22.08
21.64
21.88
20.74
155,155
Mar 26, 2026
22.12
22.14
21.70
21.98
20.83
114,308
Mar 25, 2026
21.80
22.44
21.72
22.30
21.14
162,588
Mar 24, 2026
21.76
21.88
21.40
21.88
20.74
85,018
Mar 23, 2026
21.44
21.96
21.06
21.74
20.61
197,435
Mar 20, 2026
22.02
22.42
21.62
21.74
20.61
278,975
Mar 19, 2026
21.78
22.04
21.28
22.02
20.87
533,253
Mar 18, 2026
22.50
23.02
21.84
22.00
20.85
9,698,812
Mar 17, 2026
24.68
24.80
24.48
24.80
23.51
47,469
Mar 16, 2026
24.14
24.56
23.78
24.56
23.28
92,301
Mar 13, 2026
23.62
24.78
23.54
24.18
22.92
246,163
Mar 12, 2026
24.00
24.06
22.94
23.62
22.39
225,922
Mar 11, 2026
24.10
24.20
23.70
24.00
22.75
77,682
Mar 10, 2026
24.14
24.40
24.00
24.10
22.84
41,029
Mar 9, 2026
23.64
23.96
23.32
23.92
22.67
66,759
Mar 6, 2026
24.22
24.58
23.88
24.08
22.82
61,068
Mar 5, 2026
24.30
24.62
24.10
24.24
22.98
84,320
Mar 4, 2026
24.10
24.62
24.08
24.40
23.13
127,263
Mar 3, 2026
25.74
25.78
24.12
24.20
22.94
157,298
Mar 2, 2026
25.88
26.12
25.64
26.04
24.68
109,473
Feb 27, 2026
26.24
26.50
26.14
26.32
24.95
169,971
Feb 26, 2026
26.36
26.42
26.00
26.42
25.04
110,669
Feb 25, 2026
25.76
26.44
25.76
26.44
25.06
81,927
Feb 24, 2026
26.24
26.52
25.78
25.78
24.43
119,809
Feb 23, 2026
26.10
26.42
26.06
26.12
24.76
157,160
Feb 20, 2026
25.36
26.00
25.10
26.00
24.64
89,471
Feb 19, 2026
25.50
25.78
25.16
25.20
23.89
107,136
Feb 18, 2026
25.82
25.98
25.54
25.72
24.38
101,397
Feb 17, 2026
25.90
26.12
25.48
25.86
24.51
100,288
Feb 16, 2026
25.10
25.92
24.82
25.90
24.55
125,440
Feb 13, 2026
24.48
25.18
24.32
25.18
23.87
49,002
Feb 12, 2026
25.30
25.36
24.54
25.36
24.04
162,116
Feb 11, 2026
24.70
25.26
24.68
25.26
23.94
124,322
Feb 10, 2026
24.22
24.66
24.20
24.62
23.34
74,294
Feb 9, 2026
24.30
24.32
23.86
24.32
23.05
83,105
Feb 6, 2026
23.96
24.48
23.96
24.30
23.03
89,990
Feb 5, 2026
24.00
24.06
23.74
24.06
22.80
81,510
Feb 4, 2026
23.86
24.20
23.74
24.14
22.88
70,549
Feb 3, 2026
23.82
23.88
23.52
23.86
22.62
63,467
Feb 2, 2026
23.70
23.94
23.70
23.86
22.62
95,928
Jan 30, 2026
23.48
23.90
23.46
23.50
22.27
181,564
Jan 29, 2026
23.08
23.38
23.04
23.24
22.03
44,643
Jan 28, 2026
22.96
23.12
22.78
23.10
21.89
52,449
Jan 27, 2026
22.80
23.16
22.80
23.10
21.89
30,898
Jan 26, 2026
22.66
23.02
22.62
22.90
21.71
69,201
Jan 23, 2026
22.96
22.96
22.58
22.60
21.42
92,866
Jan 22, 2026
23.02
23.48
22.92
22.98
21.78
106,015
Jan 21, 2026
23.16
23.22
22.64
22.84
21.65
73,197
Jan 20, 2026
23.16
23.16
22.84
23.16
21.95
50,701
Jan 19, 2026
23.20
23.30
22.86
23.24
22.03
53,184
Jan 16, 2026
23.10
23.16
22.88
23.10
21.89
36,183
Jan 15, 2026
22.92
23.10
22.82
23.00
21.80
70,146
Jan 14, 2026
22.48
22.92
22.38
22.92
21.72
66,063
Jan 13, 2026
22.88
22.88
22.28
22.44
21.27
108,066
Jan 12, 2026
23.16
23.16
22.54
22.94
21.74
82,769
Jan 9, 2026
23.36
23.36
22.86
22.94
21.74
95,709
Jan 8, 2026
23.18
23.38
23.02
23.36
22.14
101,365
Jan 7, 2026
22.48
23.26
22.48
23.06
21.86
171,625
Jan 6, 2026
22.08
22.60
22.04
22.48
21.31
70,011
Jan 5, 2026
22.02
22.22
21.86
22.20
21.04
80,103
Jan 2, 2026
22.14
22.24
21.86
22.12
20.97
83,305
Dec 30, 2025
22.00
22.12
21.84
22.10
20.95
66,070
Dec 29, 2025
21.94
22.06
21.80
22.06
20.91
30,944
Dec 23, 2025
21.88
21.94
21.74
21.92
20.78
28,246
Dec 22, 2025
21.80
21.88
21.50
21.88
20.74
70,052
Dec 19, 2025
21.80
22.06
21.66
22.06
20.91
150,681
Dec 18, 2025
21.70
21.96
21.64
21.82
20.68
66,381
Dec 17, 2025
22.00
22.08
21.66
21.66
20.53
58,843
Dec 16, 2025
22.14
22.14
21.80
21.84
20.70
83,216
Dec 15, 2025
21.86
22.26
21.86
22.00
20.85
112,738
Dec 12, 2025
21.76
21.90
21.68
21.82
20.68
53,719
Dec 11, 2025
21.74
21.80
21.54
21.72
20.59
74,254
Dec 10, 2025
22.32
22.32
21.60
21.80
20.66
58,926
Dec 9, 2025
22.12
22.44
22.06
22.18
21.02
57,871
Dec 8, 2025
22.28
22.48
22.10
22.12
20.97
35,059
Dec 5, 2025
22.38
22.44
22.06
22.20
21.04
60,310
Dec 4, 2025
22.78
22.78
22.34
22.40
21.23
67,658
Dec 3, 2025
22.56
22.76
22.42
22.52
21.35
55,116
Dec 2, 2025
22.80
22.98
22.62
22.62
21.44
46,491
Dec 1, 2025
22.42
22.84
22.42
22.68
21.50
54,681
Nov 28, 2025
22.62
22.80
22.38
22.44
21.27
153,220
Nov 27, 2025
22.72
22.76
22.52
22.60
21.42
56,034
Nov 26, 2025
22.34
22.66
22.18
22.58
21.40
49,516
Nov 25, 2025
22.58
22.58
22.16
22.28
21.12
63,155
Nov 24, 2025
22.74
22.74
22.34
22.60
21.42
154,572
Nov 21, 2025
22.86
22.88
22.40
22.60
21.42
124,671
Nov 20, 2025
22.20
22.84
22.12
22.84
21.65
153,779
Nov 19, 2025
21.90
22.26
21.74
22.20
21.04
210,975
Nov 18, 2025
21.88
21.98
21.62
21.94
20.80
104,966
Nov 17, 2025
21.50
21.90
21.46
21.90
20.76
143,820
Nov 14, 2025
21.08
21.48
21.04
21.40
20.28
112,138
Nov 13, 2025
20.86
21.66
20.76
21.18
20.07
196,214
Nov 12, 2025
21.18
21.18
20.70
20.90
19.81
134,110
Nov 11, 2025
21.18
21.28
21.04
21.04
19.94
40,683
Nov 10, 2025
21.22
21.24
21.04
21.10
20.00
51,033
Nov 7, 2025
21.22
21.26
20.90
21.12
20.02
53,222
Nov 6, 2025
21.50
21.54
21.06
21.24
20.13
75,895
Nov 5, 2025
21.54
21.58
21.26
21.48
20.36
86,610
Nov 4, 2025
21.60
21.60
21.14
21.48
20.36
84,217
Nov 3, 2025
20.92
21.70
20.92
21.54
20.42
103,274
Oct 31, 2025
21.20
21.24
20.94
21.02
19.92
74,403
Oct 30, 2025
21.20
21.32
21.06
21.20
20.09
53,046
