Altea Green Power S.p.A. (BIT:AGP)
Italy · Delayed Price · Currency is EUR 6.81
-0.37 (-5.15%)
At close: Sep 15, 2025
Altea Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.19 | 7.20 | 6.81 | 6.81 | 6.81 | -5.15% | 340,854 |
| Sep 12, 2025 | 6.41 | 7.40 | 6.40 | 7.18 | 7.18 | -10.14% | 426,565 |
| Sep 11, 2025 | 8.07 | 8.20 | 7.94 | 7.99 | 7.99 | -1.72% | 68,793 |
| Sep 10, 2025 | 8.12 | 8.24 | 7.98 | 8.13 | 8.13 | 1.25% | 104,334 |
| Sep 9, 2025 | 8.02 | 8.19 | 7.87 | 8.03 | 8.03 | 0.12% | 166,970 |
| Sep 8, 2025 | 7.77 | 8.25 | 7.75 | 8.02 | 8.02 | 4.16% | 136,904 |
| Sep 5, 2025 | 7.66 | 7.88 | 7.61 | 7.70 | 7.70 | 0.79% | 41,027 |
| Sep 4, 2025 | 7.58 | 7.67 | 7.57 | 7.64 | 7.64 | 0.79% | 13,378 |
| Sep 3, 2025 | 7.56 | 7.68 | 7.56 | 7.58 | 7.58 | 0.26% | 9,886 |
| Sep 2, 2025 | 7.78 | 7.78 | 7.56 | 7.56 | 7.56 | -1.56% | 24,625 |
| Sep 1, 2025 | 7.82 | 7.82 | 7.68 | 7.68 | 7.68 | -1.54% | 46,549 |
| Aug 29, 2025 | 7.86 | 7.97 | 7.80 | 7.80 | 7.80 | -1.89% | 42,487 |
| Aug 28, 2025 | 8.09 | 8.09 | 7.93 | 7.95 | 7.95 | -1.12% | 34,930 |
| Aug 27, 2025 | 8.02 | 8.07 | 7.99 | 8.04 | 8.04 | -0.86% | 13,419 |
| Aug 26, 2025 | 8.20 | 8.20 | 8.06 | 8.11 | 8.11 | -0.37% | 36,032 |
| Aug 25, 2025 | 8.10 | 8.25 | 8.00 | 8.14 | 8.14 | - | 32,963 |
| Aug 22, 2025 | 8.00 | 8.24 | 7.95 | 8.14 | 8.14 | 1.50% | 37,211 |
| Aug 21, 2025 | 8.02 | 8.10 | 7.92 | 8.02 | 8.02 | - | 34,045 |
| Aug 20, 2025 | 8.06 | 8.23 | 7.92 | 8.02 | 8.02 | -1.35% | 66,854 |
| Aug 19, 2025 | 8.17 | 8.36 | 8.06 | 8.13 | 8.13 | -0.85% | 103,687 |
| Aug 18, 2025 | 7.84 | 8.20 | 7.76 | 8.20 | 8.20 | 5.40% | 219,267 |
| Aug 14, 2025 | 7.67 | 7.92 | 7.66 | 7.78 | 7.78 | 1.04% | 42,477 |
| Aug 13, 2025 | 7.72 | 7.82 | 7.66 | 7.70 | 7.70 | -0.13% | 15,669 |
| Aug 12, 2025 | 7.54 | 7.77 | 7.50 | 7.71 | 7.71 | 3.07% | 23,233 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.48 | 7.48 | 7.48 | -2.22% | 31,438 |
| Aug 8, 2025 | 7.60 | 7.79 | 7.60 | 7.65 | 7.65 | -0.39% | 27,814 |
| Aug 7, 2025 | 7.73 | 7.76 | 7.61 | 7.68 | 7.68 | - | 13,732 |
| Aug 6, 2025 | 7.80 | 7.83 | 7.68 | 7.68 | 7.68 | -1.92% | 23,109 |
| Aug 5, 2025 | 7.73 | 7.99 | 7.73 | 7.83 | 7.83 | 1.42% | 41,435 |
| Aug 4, 2025 | 7.45 | 7.79 | 7.45 | 7.72 | 7.72 | 2.25% | 41,310 |
| Aug 1, 2025 | 7.54 | 7.55 | 7.29 | 7.55 | 7.55 | 0.40% | 46,501 |
| Jul 31, 2025 | 7.68 | 7.68 | 7.49 | 7.52 | 7.52 | -1.57% | 18,935 |
| Jul 30, 2025 | 7.60 | 7.67 | 7.54 | 7.64 | 7.64 | 0.13% | 19,098 |
| Jul 29, 2025 | 7.58 | 7.68 | 7.53 | 7.63 | 7.63 | 0.39% | 33,774 |
| Jul 28, 2025 | 7.70 | 7.84 | 7.56 | 7.60 | 7.60 | -2.31% | 46,722 |
| Jul 25, 2025 | 7.59 | 7.83 | 7.56 | 7.78 | 7.78 | 1.97% | 59,768 |
| Jul 24, 2025 | 7.65 | 7.72 | 7.56 | 7.63 | 7.63 | -0.26% | 31,292 |
| Jul 23, 2025 | 7.69 | 7.69 | 7.39 | 7.65 | 7.65 | 0.53% | 62,334 |
| Jul 22, 2025 | 7.56 | 7.71 | 7.52 | 7.61 | 7.61 | 0.26% | 48,213 |
| Jul 21, 2025 | 7.70 | 7.76 | 7.53 | 7.59 | 7.59 | -1.30% | 17,014 |
| Jul 18, 2025 | 7.69 | 7.79 | 7.64 | 7.69 | 7.69 | -1.28% | 22,708 |
| Jul 17, 2025 | 7.80 | 7.83 | 7.61 | 7.79 | 7.79 | 0.39% | 43,108 |
| Jul 16, 2025 | 7.96 | 7.96 | 7.72 | 7.76 | 7.76 | -3.00% | 60,473 |
| Jul 15, 2025 | 7.67 | 8.13 | 7.63 | 8.00 | 8.00 | 4.85% | 158,234 |
| Jul 14, 2025 | 7.56 | 7.63 | 7.38 | 7.63 | 7.63 | 0.39% | 30,664 |
| Jul 11, 2025 | 7.65 | 7.74 | 7.56 | 7.60 | 7.60 | -0.39% | 35,282 |
| Jul 10, 2025 | 7.68 | 7.70 | 7.56 | 7.63 | 7.63 | -0.78% | 42,799 |
| Jul 9, 2025 | 7.61 | 7.75 | 7.58 | 7.69 | 7.69 | 0.13% | 46,597 |
| Jul 8, 2025 | 7.62 | 7.79 | 7.56 | 7.68 | 7.68 | 0.79% | 46,637 |
| Jul 7, 2025 | 7.76 | 7.76 | 7.61 | 7.62 | 7.62 | -0.78% | 19,597 |