Altea Green Power S.p.A. (BIT:AGP)
Italy · Delayed Price · Currency is EUR 6.69
0.00 (0.00%)
Last updated: Mar 12, 2026, 11:47 AM CET
Altea Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.76 | 6.82 | 6.69 | 6.69 | 6.69 | -0.15% | 31,620 |
| Mar 10, 2026 | 6.56 | 6.89 | 6.56 | 6.70 | 6.70 | 3.55% | 72,683 |
| Mar 9, 2026 | 6.62 | 6.67 | 6.39 | 6.47 | 6.47 | -3.43% | 94,009 |
| Mar 6, 2026 | 6.83 | 6.87 | 6.64 | 6.70 | 6.70 | -1.62% | 108,488 |
| Mar 5, 2026 | 7.02 | 7.02 | 6.80 | 6.81 | 6.81 | -2.99% | 54,799 |
| Mar 4, 2026 | 6.85 | 7.09 | 6.81 | 7.02 | 7.02 | 1.15% | 92,644 |
| Mar 3, 2026 | 7.20 | 7.26 | 6.80 | 6.94 | 6.94 | -5.19% | 128,699 |
| Mar 2, 2026 | 7.00 | 7.35 | 6.95 | 7.32 | 7.32 | - | 64,163 |
| Feb 27, 2026 | 7.30 | 7.46 | 7.28 | 7.32 | 7.32 | -0.54% | 33,892 |
| Feb 26, 2026 | 7.40 | 7.50 | 7.32 | 7.36 | 7.36 | -1.21% | 24,517 |
| Feb 25, 2026 | 7.39 | 7.52 | 7.38 | 7.45 | 7.45 | 0.54% | 10,201 |
| Feb 24, 2026 | 7.51 | 7.56 | 7.41 | 7.41 | 7.41 | -0.40% | 19,219 |
| Feb 23, 2026 | 7.35 | 7.57 | 7.35 | 7.44 | 7.44 | 1.64% | 52,773 |
| Feb 20, 2026 | 7.22 | 7.50 | 7.17 | 7.32 | 7.32 | 2.81% | 56,873 |
| Feb 19, 2026 | 7.42 | 7.42 | 7.12 | 7.12 | 7.12 | -3.13% | 37,162 |
| Feb 18, 2026 | 7.30 | 7.42 | 7.23 | 7.35 | 7.35 | 1.10% | 25,996 |
| Feb 17, 2026 | 7.38 | 7.40 | 7.21 | 7.27 | 7.27 | -1.22% | 26,222 |
| Feb 16, 2026 | 7.39 | 7.49 | 7.34 | 7.36 | 7.36 | 0.82% | 19,168 |
| Feb 13, 2026 | 7.15 | 7.37 | 7.11 | 7.30 | 7.30 | 0.14% | 45,089 |
| Feb 12, 2026 | 7.33 | 7.42 | 7.28 | 7.29 | 7.29 | -0.68% | 49,362 |
| 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 |