Altea Green Power S.p.A. (BIT:AGP)
Italy · Delayed Price · Currency is EUR 5.19
-0.01 (-0.19%)
At close: Oct 16, 2026
Altea Green Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.20 | 5.32 | 5.19 | 5.19 | 5.19 | -0.19% | 19,826 |
| Oct 15, 2026 | 5.25 | 5.27 | 5.16 | 5.20 | 5.20 | -2.07% | 12,314 |
| Oct 14, 2026 | 5.35 | 5.37 | 5.25 | 5.31 | 5.31 | -0.93% | 22,991 |
| Oct 13, 2026 | 5.37 | 5.43 | 5.34 | 5.36 | 5.36 | -0.92% | 14,878 |
| Oct 12, 2026 | 5.43 | 5.46 | 5.34 | 5.41 | 5.41 | -0.37% | 17,890 |
| Oct 9, 2026 | 5.40 | 5.46 | 5.36 | 5.43 | 5.43 | 1.50% | 37,089 |
| Oct 8, 2026 | 5.37 | 5.48 | 5.30 | 5.35 | 5.35 | - | 45,298 |
| Oct 7, 2026 | 5.58 | 5.63 | 5.35 | 5.35 | 5.35 | -3.95% | 37,500 |
| Oct 6, 2026 | 5.46 | 5.66 | 5.46 | 5.57 | 5.57 | 2.01% | 24,370 |
| Oct 5, 2026 | 5.82 | 5.82 | 5.41 | 5.46 | 5.46 | -3.36% | 67,592 |
| Oct 2, 2026 | 5.78 | 5.80 | 5.65 | 5.65 | 5.65 | -2.92% | 25,194 |
| Oct 1, 2026 | 5.95 | 5.96 | 5.77 | 5.82 | 5.82 | -2.18% | 31,312 |
| Sep 30, 2026 | 5.99 | 6.02 | 5.91 | 5.95 | 5.95 | -0.67% | 13,467 |
| Sep 29, 2026 | 6.04 | 6.04 | 5.89 | 5.99 | 5.99 | 0.34% | 33,047 |
| Sep 28, 2026 | 6.18 | 6.18 | 5.93 | 5.97 | 5.97 | 0.51% | 26,762 |
| Sep 25, 2026 | 5.93 | 6.00 | 5.93 | 5.94 | 5.94 | -1.16% | 6,446 |
| Sep 24, 2026 | 6.04 | 6.04 | 5.90 | 6.01 | 6.01 | -0.33% | 14,271 |
| Sep 23, 2026 | 5.98 | 6.05 | 5.95 | 6.03 | 6.03 | 0.84% | 24,877 |
| Sep 22, 2026 | 6.03 | 6.10 | 5.97 | 5.98 | 5.98 | -1.16% | 13,605 |
| Sep 21, 2026 | 5.96 | 6.05 | 5.95 | 6.05 | 6.05 | 2.02% | 18,838 |
| Sep 18, 2026 | 6.14 | 6.14 | 5.93 | 5.93 | 5.93 | -2.47% | 24,692 |
| Sep 17, 2026 | 6.08 | 6.16 | 6.07 | 6.08 | 6.08 | 0.33% | 28,542 |
| Sep 16, 2026 | 6.03 | 6.16 | 6.03 | 6.06 | 6.06 | 1.00% | 28,019 |
| Sep 15, 2026 | 6.30 | 6.33 | 6.00 | 6.00 | 6.00 | -4.91% | 55,008 |
| Sep 14, 2026 | 6.58 | 6.62 | 6.28 | 6.31 | 6.31 | -3.81% | 48,840 |
| Sep 11, 2026 | 6.74 | 6.77 | 6.46 | 6.56 | 6.56 | -6.29% | 111,772 |
| Sep 10, 2026 | 6.86 | 7.04 | 6.83 | 7.00 | 7.00 | 2.04% | 22,812 |
| Sep 9, 2026 | 6.89 | 6.98 | 6.81 | 6.86 | 6.86 | -0.72% | 18,166 |
| Sep 8, 2026 | 6.89 | 6.92 | 6.82 | 6.91 | 6.91 | 0.44% | 14,083 |
| Sep 7, 2026 | 7.02 | 7.03 | 6.85 | 6.88 | 6.88 | -1.71% | 28,000 |
| Sep 4, 2026 | 6.99 | 7.04 | 6.94 | 7.00 | 7.00 | 1.01% | 11,060 |
| Sep 3, 2026 | 6.97 | 7.03 | 6.91 | 6.93 | 6.93 | -0.43% | 20,085 |
| Sep 2, 2026 | 6.95 | 6.99 | 6.90 | 6.96 | 6.96 | -0.14% | 5,503 |
| Sep 1, 2026 | 7.16 | 7.16 | 6.91 | 6.97 | 6.97 | -2.52% | 20,002 |
| Aug 31, 2026 | 7.13 | 7.17 | 7.05 | 7.15 | 7.15 | 0.28% | 8,569 |
| Aug 28, 2026 | 7.19 | 7.21 | 7.13 | 7.13 | 7.13 | 0.42% | 23,926 |
| Aug 27, 2026 | 7.04 | 7.16 | 7.00 | 7.10 | 7.10 | - | 12,162 |
| Aug 26, 2026 | 7.16 | 7.18 | 7.10 | 7.10 | 7.10 | -1.11% | 9,208 |
| Aug 25, 2026 | 7.10 | 7.18 | 7.07 | 7.18 | 7.18 | 0.70% | 9,082 |
| Aug 24, 2026 | 7.09 | 7.18 | 7.04 | 7.13 | 7.13 | 0.28% | 17,881 |
| Aug 21, 2026 | 7.11 | 7.12 | 7.01 | 7.11 | 7.11 | -0.28% | 4,531 |
| Aug 20, 2026 | 7.18 | 7.18 | 7.10 | 7.13 | 7.13 | -0.56% | 2,546 |
| Aug 19, 2026 | 7.02 | 7.17 | 7.00 | 7.17 | 7.17 | 0.84% | 9,136 |
| Aug 18, 2026 | 7.24 | 7.24 | 7.04 | 7.11 | 7.11 | -0.97% | 4,944 |
| Aug 17, 2026 | 7.26 | 7.26 | 7.10 | 7.18 | 7.18 | -1.10% | 7,446 |
| Aug 14, 2026 | 7.32 | 7.32 | 7.20 | 7.26 | 7.26 | -0.55% | 12,427 |
| Aug 13, 2026 | 7.25 | 7.30 | 7.19 | 7.30 | 7.30 | 1.67% | 28,023 |
| Aug 12, 2026 | 7.11 | 7.25 | 7.08 | 7.18 | 7.18 | 1.41% | 42,882 |
| Aug 11, 2026 | 7.00 | 7.09 | 7.00 | 7.08 | 7.08 | -0.14% | 1,149 |
| Aug 10, 2026 | 7.06 | 7.09 | 7.01 | 7.09 | 7.09 | 0.42% | 7,680 |