Altea Green Power S.p.A. (BIT:AGP)
Italy · Delayed Price · Currency is EUR 7.30
-0.22 (-2.93%)
Last updated: Jul 7, 2026, 5:28 PM CET
Altea Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 7.62 | 7.75 | 7.30 | 7.30 | 7.30 | -2.93% | 102,464 |
| Jul 6, 2026 | 7.28 | 7.72 | 7.26 | 7.52 | 7.52 | 3.72% | 116,695 |
| Jul 3, 2026 | 7.20 | 7.25 | 7.14 | 7.25 | 7.25 | 1.54% | 25,823 |
| Jul 2, 2026 | 7.00 | 7.20 | 6.99 | 7.14 | 7.14 | 1.71% | 38,777 |
| Jul 1, 2026 | 7.07 | 7.10 | 7.02 | 7.02 | 7.02 | 0.57% | 11,046 |
| Jun 30, 2026 | 7.12 | 7.20 | 6.91 | 6.98 | 6.98 | -2.38% | 28,840 |
| Jun 29, 2026 | 7.17 | 7.24 | 7.08 | 7.15 | 7.15 | 2.14% | 30,687 |
| Jun 26, 2026 | 6.98 | 7.14 | 6.90 | 7.00 | 7.00 | -0.43% | 15,458 |
| Jun 25, 2026 | 7.18 | 7.18 | 7.01 | 7.03 | 7.03 | -1.40% | 20,136 |
| Jun 24, 2026 | 7.20 | 7.20 | 6.95 | 7.13 | 7.13 | - | 18,351 |
| Jun 23, 2026 | 7.04 | 7.18 | 6.97 | 7.13 | 7.13 | 0.99% | 74,962 |
| Jun 22, 2026 | 7.02 | 7.06 | 6.93 | 7.06 | 7.06 | 1.44% | 18,718 |
| Jun 19, 2026 | 6.93 | 7.06 | 6.92 | 6.96 | 6.96 | 0.87% | 38,571 |
| Jun 18, 2026 | 7.08 | 7.08 | 6.87 | 6.90 | 6.90 | -1.71% | 13,740 |
| Jun 17, 2026 | 7.20 | 7.24 | 7.02 | 7.02 | 7.02 | -2.50% | 15,823 |
| Jun 16, 2026 | 7.10 | 7.21 | 7.06 | 7.20 | 7.20 | 2.42% | 56,115 |
| Jun 15, 2026 | 6.99 | 7.14 | 6.89 | 7.03 | 7.03 | 0.86% | 36,595 |
| Jun 12, 2026 | 6.92 | 6.98 | 6.85 | 6.97 | 6.97 | 2.05% | 23,156 |
| Jun 11, 2026 | 6.82 | 6.95 | 6.80 | 6.83 | 6.83 | 0.15% | 13,908 |
| Jun 10, 2026 | 6.89 | 6.97 | 6.77 | 6.82 | 6.82 | - | 29,944 |
| Jun 9, 2026 | 6.89 | 6.96 | 6.76 | 6.82 | 6.82 | -1.02% | 24,702 |
| Jun 8, 2026 | 6.89 | 7.00 | 6.84 | 6.89 | 6.89 | -0.14% | 23,460 |
| Jun 5, 2026 | 6.98 | 7.07 | 6.90 | 6.90 | 6.90 | -1.15% | 36,730 |
| Jun 4, 2026 | 7.07 | 7.07 | 6.90 | 6.98 | 6.98 | -1.27% | 13,944 |
| Jun 3, 2026 | 7.12 | 7.23 | 7.05 | 7.07 | 7.07 | 0.43% | 25,036 |
| Jun 2, 2026 | 6.88 | 7.14 | 6.88 | 7.04 | 7.04 | 2.33% | 27,341 |
| Jun 1, 2026 | 7.00 | 7.01 | 6.86 | 6.88 | 6.88 | -1.15% | 22,184 |
| May 29, 2026 | 6.97 | 7.15 | 6.93 | 6.96 | 6.96 | 0.87% | 42,946 |
| May 28, 2026 | 6.86 | 6.92 | 6.81 | 6.90 | 6.90 | 0.29% | 8,054 |
| May 27, 2026 | 6.96 | 6.98 | 6.88 | 6.88 | 6.88 | -0.72% | 9,849 |
| May 26, 2026 | 6.85 | 6.97 | 6.81 | 6.93 | 6.93 | 1.17% | 9,741 |
| May 25, 2026 | 6.83 | 6.95 | 6.73 | 6.85 | 6.85 | 0.74% | 52,132 |
| May 22, 2026 | 6.77 | 6.85 | 6.71 | 6.80 | 6.80 | 1.80% | 40,246 |
| May 21, 2026 | 6.65 | 6.77 | 6.59 | 6.68 | 6.68 | 0.45% | 29,772 |
| May 20, 2026 | 6.60 | 6.72 | 6.59 | 6.65 | 6.65 | - | 33,093 |
| May 19, 2026 | 6.70 | 6.79 | 6.65 | 6.65 | 6.65 | - | 24,300 |
| May 18, 2026 | 6.70 | 6.76 | 6.63 | 6.65 | 6.65 | -0.75% | 33,726 |
| May 15, 2026 | 6.88 | 6.88 | 6.63 | 6.70 | 6.70 | -4.01% | 46,123 |
| May 14, 2026 | 7.08 | 7.08 | 6.94 | 6.98 | 6.98 | -0.57% | 23,843 |
| May 13, 2026 | 7.00 | 7.08 | 6.94 | 7.02 | 7.02 | 0.86% | 13,506 |
| May 12, 2026 | 6.97 | 7.08 | 6.89 | 6.96 | 6.96 | 1.02% | 15,674 |
| May 11, 2026 | 6.81 | 7.02 | 6.81 | 6.89 | 6.89 | 1.17% | 31,772 |
| May 8, 2026 | 7.02 | 7.02 | 6.81 | 6.81 | 6.81 | -3.13% | 60,338 |
| May 7, 2026 | 7.30 | 7.34 | 7.03 | 7.03 | 7.03 | -2.63% | 73,447 |
| May 6, 2026 | 7.15 | 7.49 | 7.07 | 7.22 | 7.22 | 0.56% | 131,590 |
| May 5, 2026 | 7.49 | 7.54 | 7.05 | 7.18 | 7.18 | -4.27% | 102,205 |
| May 4, 2026 | 7.71 | 7.71 | 7.45 | 7.50 | 7.50 | -0.66% | 59,276 |
| Apr 30, 2026 | 7.59 | 7.72 | 7.50 | 7.55 | 7.55 | 0.27% | 68,745 |
| Apr 29, 2026 | 7.41 | 7.62 | 7.32 | 7.53 | 7.53 | 2.45% | 76,466 |
| Apr 28, 2026 | 7.13 | 7.35 | 7.10 | 7.35 | 7.35 | 2.80% | 40,944 |