Altea Green Power S.p.A. (BIT:AGP)
Italy · Delayed Price · Currency is EUR 7.66
-0.05 (-0.65%)
Last updated: Aug 13, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.72 | 7.82 | 7.72 | 7.75 | - | 0.52% | 7,499 |
| Aug 12, 2025 | 7.54 | 7.77 | 7.50 | 7.71 | - | 3.07% | 23,233 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.48 | 7.48 | - | -2.22% | 31,438 |
| Aug 8, 2025 | 7.60 | 7.79 | 7.60 | 7.65 | - | -0.39% | 27,814 |
| Aug 7, 2025 | 7.73 | 7.76 | 7.61 | 7.68 | - | - | 13,732 |
| Aug 6, 2025 | 7.80 | 7.83 | 7.68 | 7.68 | - | -1.92% | 23,109 |
| Aug 5, 2025 | 7.73 | 7.99 | 7.73 | 7.83 | - | 1.42% | 41,435 |
| Aug 4, 2025 | 7.45 | 7.79 | 7.45 | 7.72 | - | 2.25% | 41,310 |
| Aug 1, 2025 | 7.54 | 7.55 | 7.29 | 7.55 | - | 0.40% | 46,501 |
| Jul 31, 2025 | 7.68 | 7.68 | 7.49 | 7.52 | - | -1.57% | 18,935 |
| Jul 30, 2025 | 7.60 | 7.67 | 7.54 | 7.64 | - | 0.13% | 19,098 |
| Jul 29, 2025 | 7.58 | 7.68 | 7.53 | 7.63 | - | 0.39% | 33,774 |
| Jul 28, 2025 | 7.70 | 7.84 | 7.56 | 7.60 | - | -2.31% | 46,722 |
| Jul 25, 2025 | 7.59 | 7.83 | 7.56 | 7.78 | - | 1.97% | 59,768 |
| Jul 24, 2025 | 7.65 | 7.72 | 7.56 | 7.63 | - | -0.26% | 31,292 |
| Jul 23, 2025 | 7.69 | 7.69 | 7.39 | 7.65 | - | 0.53% | 62,334 |
| Jul 22, 2025 | 7.56 | 7.71 | 7.52 | 7.61 | - | 0.26% | 48,213 |
| Jul 21, 2025 | 7.70 | 7.76 | 7.53 | 7.59 | - | -1.30% | 17,014 |
| Jul 18, 2025 | 7.69 | 7.79 | 7.64 | 7.69 | - | -1.28% | 22,708 |
| Jul 17, 2025 | 7.80 | 7.83 | 7.61 | 7.79 | - | 0.39% | 43,108 |
| Jul 16, 2025 | 7.96 | 7.96 | 7.72 | 7.76 | - | -3.00% | 60,473 |
| Jul 15, 2025 | 7.67 | 8.13 | 7.63 | 8.00 | - | 4.85% | 158,234 |
| Jul 14, 2025 | 7.56 | 7.63 | 7.38 | 7.63 | - | 0.39% | 30,664 |
| Jul 11, 2025 | 7.65 | 7.74 | 7.56 | 7.60 | - | -0.39% | 35,282 |
| Jul 10, 2025 | 7.68 | 7.70 | 7.56 | 7.63 | - | -0.78% | 42,799 |
| Jul 9, 2025 | 7.61 | 7.75 | 7.58 | 7.69 | - | 0.13% | 46,597 |
| Jul 8, 2025 | 7.62 | 7.79 | 7.56 | 7.68 | - | 0.79% | 46,637 |
| Jul 7, 2025 | 7.76 | 7.76 | 7.61 | 7.62 | - | -0.78% | 19,597 |
| Jul 4, 2025 | 7.76 | 7.76 | 7.60 | 7.68 | - | 0.13% | 15,637 |
| Jul 3, 2025 | 7.64 | 7.77 | 7.62 | 7.67 | - | 0.13% | 21,085 |
| Jul 2, 2025 | 7.92 | 7.92 | 7.62 | 7.66 | - | -2.79% | 33,400 |
| Jul 1, 2025 | 7.80 | 7.99 | 7.75 | 7.88 | - | 0.90% | 45,544 |
| Jun 30, 2025 | 7.74 | 7.90 | 7.73 | 7.81 | - | 1.03% | 35,682 |
| Jun 27, 2025 | 7.66 | 7.76 | 7.61 | 7.73 | - | 0.39% | 34,407 |
| Jun 26, 2025 | 7.66 | 7.77 | 7.57 | 7.70 | - | 1.72% | 67,034 |
| Jun 25, 2025 | 7.72 | 7.73 | 7.50 | 7.57 | - | -1.69% | 69,407 |
| Jun 24, 2025 | 7.80 | 7.93 | 7.61 | 7.70 | - | - | 72,715 |
| Jun 23, 2025 | 7.96 | 7.96 | 7.50 | 7.70 | - | -3.51% | 79,634 |
| Jun 20, 2025 | 7.93 | 8.09 | 7.89 | 7.98 | - | 0.63% | 56,444 |
| Jun 19, 2025 | 8.35 | 8.35 | 7.87 | 7.93 | - | -4.34% | 91,001 |
| Jun 18, 2025 | 8.49 | 8.49 | 8.25 | 8.29 | - | -1.31% | 65,221 |
| Jun 17, 2025 | 8.11 | 8.58 | 8.05 | 8.40 | - | 3.32% | 182,384 |
| Jun 16, 2025 | 8.20 | 8.23 | 8.07 | 8.13 | - | -0.25% | 73,952 |
| Jun 13, 2025 | 8.10 | 8.17 | 8.00 | 8.15 | - | -0.49% | 38,443 |
| Jun 12, 2025 | 8.25 | 8.37 | 8.14 | 8.19 | - | -1.56% | 51,055 |
| Jun 11, 2025 | 8.08 | 8.42 | 7.90 | 8.32 | - | 1.59% | 99,472 |
| Jun 10, 2025 | 8.41 | 8.41 | 7.60 | 8.19 | - | -3.76% | 199,204 |
| Jun 9, 2025 | 8.61 | 8.61 | 8.42 | 8.51 | - | -1.16% | 51,479 |
| Jun 6, 2025 | 8.62 | 8.73 | 8.44 | 8.61 | - | 0.58% | 57,656 |
| Jun 5, 2025 | 8.67 | 8.68 | 8.42 | 8.56 | - | -1.27% | 76,901 |