Alerion Clean Power S.p.A. (BIT:ARN)
Italy · Delayed Price · Currency is EUR 19.26
+0.22 (1.16%)
Aug 4, 2025, 11:44 AM CET
Alerion Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.96 | 19.96 | 18.90 | 19.04 | 19.04 | -0.42% | 23,113 |
| Jul 31, 2025 | 19.62 | 20.10 | 19.00 | 19.12 | 19.12 | -3.73% | 39,074 |
| Jul 30, 2025 | 20.30 | 20.75 | 19.44 | 19.86 | 19.86 | -1.68% | 47,934 |
| Jul 29, 2025 | 20.60 | 20.70 | 20.10 | 20.20 | 20.20 | -0.98% | 13,959 |
| Jul 28, 2025 | 21.00 | 21.00 | 20.35 | 20.40 | 20.40 | 0.25% | 20,953 |
| Jul 25, 2025 | 21.40 | 21.40 | 20.30 | 20.35 | 20.35 | -3.33% | 40,993 |
| Jul 24, 2025 | 21.25 | 21.60 | 21.05 | 21.05 | 21.05 | -0.94% | 17,334 |
| Jul 23, 2025 | 21.15 | 21.65 | 21.10 | 21.25 | 21.25 | -1.16% | 18,988 |
| Jul 22, 2025 | 21.30 | 21.75 | 21.00 | 21.50 | 21.50 | - | 29,690 |
| Jul 21, 2025 | 21.90 | 22.20 | 21.35 | 21.50 | 21.50 | -1.38% | 43,932 |
| Jul 18, 2025 | 21.15 | 21.95 | 21.15 | 21.80 | 21.80 | 2.11% | 25,350 |
| Jul 17, 2025 | 22.10 | 22.10 | 21.20 | 21.35 | 21.35 | -3.17% | 35,136 |
| Jul 16, 2025 | 21.55 | 22.45 | 21.55 | 22.05 | 22.05 | 1.15% | 23,830 |
| Jul 15, 2025 | 22.60 | 23.05 | 21.55 | 21.80 | 21.80 | -2.02% | 45,017 |
| Jul 14, 2025 | 21.80 | 22.85 | 21.50 | 22.25 | 22.25 | -0.45% | 20,973 |
| Jul 11, 2025 | 22.20 | 22.65 | 22.20 | 22.35 | 22.35 | - | 13,395 |
| Jul 10, 2025 | 22.55 | 22.95 | 22.10 | 22.35 | 22.35 | 1.36% | 30,211 |
| Jul 9, 2025 | 21.55 | 22.95 | 21.55 | 22.05 | 22.05 | 1.38% | 43,010 |
| Jul 8, 2025 | 21.55 | 22.00 | 21.05 | 21.75 | 21.75 | -0.46% | 40,557 |
| Jul 7, 2025 | 21.90 | 22.55 | 21.40 | 21.85 | 21.85 | -0.23% | 58,837 |
| Jul 4, 2025 | 20.35 | 22.10 | 20.30 | 21.90 | 21.90 | 7.62% | 77,722 |
| Jul 3, 2025 | 20.40 | 20.70 | 20.05 | 20.35 | 20.35 | -1.21% | 43,377 |
| Jul 2, 2025 | 17.90 | 20.80 | 17.90 | 20.60 | 20.60 | 14.83% | 182,691 |
| Jul 1, 2025 | 17.60 | 17.94 | 17.42 | 17.94 | 17.94 | 2.51% | 34,601 |
| Jun 30, 2025 | 17.40 | 17.56 | 16.90 | 17.50 | 17.50 | 3.55% | 24,783 |
| Jun 27, 2025 | 16.30 | 17.82 | 16.28 | 16.90 | 16.90 | 3.55% | 68,751 |
| Jun 26, 2025 | 16.60 | 16.90 | 16.28 | 16.32 | 16.32 | -1.81% | 7,361 |
| Jun 25, 2025 | 16.08 | 16.98 | 16.00 | 16.62 | 16.62 | 4.66% | 23,683 |
| Jun 24, 2025 | 15.80 | 16.06 | 15.72 | 15.88 | 15.88 | 0.63% | 8,108 |
| Jun 23, 2025 | 15.90 | 16.04 | 15.64 | 15.78 | 15.78 | -0.25% | 13,493 |
| Jun 20, 2025 | 16.04 | 16.14 | 15.82 | 15.82 | 15.82 | -1.00% | 29,732 |
| Jun 19, 2025 | 16.52 | 16.52 | 15.96 | 15.98 | 15.98 | -0.99% | 4,999 |
| Jun 18, 2025 | 16.52 | 16.54 | 16.08 | 16.14 | 16.14 | -2.30% | 8,108 |
| Jun 17, 2025 | 16.58 | 16.66 | 16.42 | 16.52 | 16.52 | -0.72% | 2,191 |
| Jun 16, 2025 | 16.44 | 16.94 | 16.44 | 16.64 | 16.64 | 1.09% | 7,742 |
| Jun 13, 2025 | 16.82 | 16.82 | 16.46 | 16.46 | 16.46 | -3.06% | 14,746 |
| Jun 12, 2025 | 16.82 | 17.12 | 16.80 | 16.98 | 16.98 | -0.12% | 10,182 |
| Jun 11, 2025 | 16.46 | 17.24 | 16.26 | 17.00 | 17.00 | 3.28% | 27,518 |
| Jun 10, 2025 | 17.00 | 17.00 | 16.46 | 16.46 | 16.46 | -3.63% | 30,196 |
| Jun 9, 2025 | 17.42 | 17.52 | 17.08 | 17.08 | 17.08 | -1.95% | 22,590 |
| Jun 6, 2025 | 17.82 | 18.16 | 17.30 | 17.42 | 17.42 | -3.01% | 34,278 |
| Jun 5, 2025 | 18.46 | 18.56 | 17.76 | 17.96 | 17.96 | -2.71% | 39,639 |
| Jun 4, 2025 | 17.34 | 18.60 | 17.34 | 18.46 | 18.46 | 7.45% | 99,438 |
| Jun 3, 2025 | 17.74 | 17.74 | 17.06 | 17.18 | 17.18 | -2.39% | 42,021 |
| Jun 2, 2025 | 16.24 | 17.78 | 16.24 | 17.60 | 17.60 | 13.84% | 99,866 |
| May 30, 2025 | 14.72 | 15.68 | 14.68 | 15.46 | 15.46 | 5.03% | 39,091 |
| May 29, 2025 | 14.50 | 14.80 | 14.32 | 14.72 | 14.72 | 3.37% | 17,739 |
| May 28, 2025 | 14.30 | 14.34 | 14.00 | 14.24 | 14.24 | 0.42% | 10,038 |
| May 27, 2025 | 14.22 | 14.34 | 14.06 | 14.18 | 14.18 | 0.28% | 5,629 |
| May 26, 2025 | 14.16 | 14.32 | 14.14 | 14.14 | 14.14 | -0.14% | 3,323 |