Altea Green Power S.p.A. (BIT:AGP)
Italy · Delayed Price · Currency is EUR 7.34
-0.24 (-3.17%)
At close: Feb 11, 2026
Altea Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.56 | 7.59 | 7.32 | 7.34 | 7.34 | -3.17% | 62,319 |
| Feb 10, 2026 | 7.68 | 7.68 | 7.57 | 7.58 | 7.58 | - | 38,689 |
| Feb 9, 2026 | 7.61 | 7.72 | 7.55 | 7.58 | 7.58 | -0.39% | 43,003 |
| Feb 6, 2026 | 7.55 | 7.70 | 7.45 | 7.61 | 7.61 | -0.39% | 91,619 |
| Feb 5, 2026 | 7.83 | 7.90 | 7.59 | 7.64 | 7.64 | -1.67% | 35,533 |
| Feb 4, 2026 | 7.81 | 7.95 | 7.77 | 7.77 | 7.77 | -0.51% | 64,046 |
| Feb 3, 2026 | 7.90 | 8.05 | 7.76 | 7.81 | 7.81 | -1.76% | 111,247 |
| Feb 2, 2026 | 7.79 | 8.04 | 7.75 | 7.95 | 7.95 | 1.40% | 66,261 |
| Jan 30, 2026 | 7.85 | 8.08 | 7.80 | 7.84 | 7.84 | 0.77% | 76,390 |
| Jan 29, 2026 | 8.20 | 8.25 | 7.75 | 7.78 | 7.78 | -4.31% | 258,094 |
| Jan 28, 2026 | 8.24 | 8.28 | 8.12 | 8.13 | 8.13 | -0.97% | 138,070 |
| Jan 27, 2026 | 8.18 | 8.25 | 7.98 | 8.21 | 8.21 | 0.37% | 80,923 |
| Jan 26, 2026 | 8.40 | 8.43 | 8.11 | 8.18 | 8.18 | -2.39% | 134,754 |
| Jan 23, 2026 | 8.05 | 8.38 | 8.05 | 8.38 | 8.38 | 3.46% | 152,335 |
| Jan 22, 2026 | 8.00 | 8.18 | 7.99 | 8.10 | 8.10 | 1.38% | 135,857 |
| Jan 21, 2026 | 7.92 | 8.04 | 7.87 | 7.99 | 7.99 | 0.38% | 62,126 |
| Jan 20, 2026 | 7.90 | 7.96 | 7.72 | 7.96 | 7.96 | 0.89% | 80,221 |
| Jan 19, 2026 | 7.95 | 8.07 | 7.82 | 7.89 | 7.89 | -2.83% | 114,694 |
| Jan 16, 2026 | 8.18 | 8.26 | 8.01 | 8.12 | 8.12 | - | 163,744 |
| Jan 15, 2026 | 7.98 | 8.25 | 7.96 | 8.12 | 8.12 | 2.53% | 262,293 |
| Jan 14, 2026 | 7.81 | 7.94 | 7.79 | 7.92 | 7.92 | 2.59% | 99,618 |
| Jan 13, 2026 | 7.84 | 7.96 | 7.63 | 7.72 | 7.72 | -0.64% | 320,230 |
| Jan 12, 2026 | 7.40 | 7.86 | 7.32 | 7.77 | 7.77 | 7.17% | 474,535 |
| Jan 9, 2026 | 7.30 | 7.30 | 7.12 | 7.25 | 7.25 | -0.28% | 89,193 |
| Jan 8, 2026 | 7.20 | 7.50 | 7.19 | 7.27 | 7.27 | 3.12% | 240,455 |
| Jan 7, 2026 | 7.08 | 7.15 | 7.01 | 7.05 | 7.05 | -0.42% | 54,447 |
| Jan 6, 2026 | 7.04 | 7.09 | 6.97 | 7.08 | 7.08 | 0.71% | 80,257 |
| Jan 5, 2026 | 7.01 | 7.09 | 6.87 | 7.03 | 7.03 | 0.29% | 78,719 |
| Jan 2, 2026 | 6.91 | 7.07 | 6.91 | 7.01 | 7.01 | 1.45% | 86,926 |
| Dec 30, 2025 | 6.93 | 6.96 | 6.85 | 6.91 | 6.91 | 0.88% | 114,001 |
| Dec 29, 2025 | 6.70 | 6.94 | 6.62 | 6.85 | 6.85 | 2.54% | 100,229 |
| Dec 23, 2025 | 6.60 | 6.72 | 6.60 | 6.68 | 6.68 | 1.21% | 77,220 |
| Dec 22, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 0.46% | 36,519 |
| Dec 19, 2025 | 6.59 | 6.65 | 6.57 | 6.57 | 6.57 | 0.46% | 28,729 |
| Dec 18, 2025 | 6.60 | 6.61 | 6.51 | 6.54 | 6.54 | - | 27,532 |
| Dec 17, 2025 | 6.78 | 6.78 | 6.49 | 6.54 | 6.54 | -2.97% | 60,233 |
| Dec 16, 2025 | 6.73 | 6.74 | 6.65 | 6.74 | 6.74 | 0.15% | 19,291 |
| Dec 15, 2025 | 6.77 | 6.77 | 6.67 | 6.73 | 6.73 | 1.97% | 31,701 |
| Dec 12, 2025 | 6.69 | 6.71 | 6.59 | 6.60 | 6.60 | -0.45% | 32,963 |
| Dec 11, 2025 | 6.70 | 6.73 | 6.60 | 6.63 | 6.63 | -1.04% | 19,707 |
| Dec 10, 2025 | 6.67 | 6.79 | 6.67 | 6.70 | 6.70 | 0.90% | 44,926 |
| Dec 9, 2025 | 6.65 | 6.68 | 6.59 | 6.64 | 6.64 | 1.07% | 21,293 |
| Dec 8, 2025 | 6.65 | 6.79 | 6.49 | 6.57 | 6.57 | - | 36,037 |
| Dec 5, 2025 | 6.50 | 6.64 | 6.50 | 6.57 | 6.57 | 0.77% | 16,104 |
| Dec 4, 2025 | 6.70 | 6.76 | 6.52 | 6.52 | 6.52 | -2.10% | 20,953 |
| Dec 3, 2025 | 6.74 | 6.78 | 6.66 | 6.66 | 6.66 | -0.75% | 54,160 |
| Dec 2, 2025 | 6.54 | 6.75 | 6.54 | 6.71 | 6.71 | 3.07% | 135,881 |
| Dec 1, 2025 | 6.52 | 6.57 | 6.38 | 6.51 | 6.51 | 0.31% | 50,554 |
| Nov 28, 2025 | 6.19 | 6.55 | 6.19 | 6.49 | 6.49 | 4.68% | 69,432 |
| Nov 27, 2025 | 6.19 | 6.25 | 6.10 | 6.20 | 6.20 | 1.47% | 44,704 |