Altea Green Power S.p.A. (BIT:AGP)
Italy · Delayed Price · Currency is EUR 7.26
+0.04 (0.55%)
At close: Apr 17, 2026
Altea Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 6.75 | 6.81 | 6.65 | 6.73 | 6.73 | 0.60% | 57,328 |
| 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 |