Altea Green Power S.p.A. (BIT:AGP)
Italy · Delayed Price · Currency is EUR 6.93
+0.08 (1.17%)
At close: May 26, 2026
Altea Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.11 | 7.22 | 7.11 | 7.15 | 7.15 | 0.14% | 15,731 |
| Apr 24, 2026 | 7.20 | 7.24 | 7.12 | 7.14 | 7.14 | -0.28% | 39,266 |
| Apr 23, 2026 | 7.22 | 7.26 | 7.13 | 7.16 | 7.16 | -0.14% | 23,062 |
| Apr 22, 2026 | 7.13 | 7.28 | 7.13 | 7.17 | 7.17 | -0.42% | 31,165 |
| Apr 21, 2026 | 7.26 | 7.26 | 7.15 | 7.20 | 7.20 | 0.56% | 26,585 |
| Apr 20, 2026 | 7.22 | 7.31 | 7.12 | 7.16 | 7.16 | -1.24% | 21,177 |
| Apr 17, 2026 | 7.25 | 7.36 | 7.17 | 7.25 | 7.25 | 0.42% | 44,961 |
| Apr 16, 2026 | 7.28 | 7.44 | 7.15 | 7.22 | 7.22 | -0.28% | 53,838 |
| Apr 15, 2026 | 7.30 | 7.50 | 7.23 | 7.24 | 7.24 | -0.55% | 84,403 |
| Apr 14, 2026 | 7.08 | 7.29 | 7.08 | 7.28 | 7.28 | 3.26% | 45,885 |
| Apr 13, 2026 | 7.05 | 7.17 | 7.01 | 7.05 | 7.05 | -0.70% | 10,823 |
| Apr 10, 2026 | 7.05 | 7.17 | 7.05 | 7.10 | 7.10 | 1.28% | 25,692 |
| Apr 9, 2026 | 7.18 | 7.18 | 7.01 | 7.01 | 7.01 | -1.54% | 30,629 |
| Apr 8, 2026 | 7.10 | 7.24 | 7.06 | 7.12 | 7.12 | 3.34% | 78,255 |
| Apr 7, 2026 | 6.74 | 7.10 | 6.74 | 6.89 | 6.89 | 2.23% | 67,282 |
| Apr 2, 2026 | 6.57 | 6.77 | 6.54 | 6.74 | 6.74 | 2.59% | 32,309 |
| Apr 1, 2026 | 6.56 | 6.62 | 6.49 | 6.57 | 6.57 | 1.23% | 28,004 |
| Mar 31, 2026 | 6.40 | 6.55 | 6.40 | 6.49 | 6.49 | 1.41% | 30,613 |
| Mar 30, 2026 | 6.35 | 6.44 | 6.32 | 6.40 | 6.40 | 0.47% | 17,416 |
| Mar 27, 2026 | 6.43 | 6.45 | 6.26 | 6.37 | 6.37 | -0.93% | 41,064 |
| Mar 26, 2026 | 6.61 | 6.67 | 6.30 | 6.43 | 6.43 | -2.87% | 65,346 |
| Mar 25, 2026 | 6.57 | 6.67 | 6.51 | 6.62 | 6.62 | 2.00% | 32,607 |
| Mar 24, 2026 | 6.40 | 6.55 | 6.40 | 6.49 | 6.49 | 1.41% | 41,952 |
| Mar 23, 2026 | 6.47 | 6.81 | 6.40 | 6.40 | 6.40 | -1.23% | 148,204 |
| Mar 20, 2026 | 6.55 | 6.65 | 6.43 | 6.48 | 6.48 | -0.46% | 35,170 |
| Mar 19, 2026 | 6.55 | 6.57 | 6.40 | 6.51 | 6.51 | -0.61% | 40,968 |
| Mar 18, 2026 | 6.45 | 6.66 | 6.45 | 6.55 | 6.55 | 2.34% | 33,021 |
| Mar 17, 2026 | 6.30 | 6.53 | 6.25 | 6.40 | 6.40 | 1.11% | 31,845 |
| Mar 16, 2026 | 6.56 | 6.58 | 6.20 | 6.33 | 6.33 | -4.67% | 149,480 |
| Mar 13, 2026 | 6.68 | 6.76 | 6.61 | 6.64 | 6.64 | -1.34% | 30,605 |