Alerion Clean Power S.p.A. (BIT:ARN)
Italy · Delayed Price · Currency is EUR 18.90
-0.28 (-1.46%)
Nov 21, 2025, 5:35 PM CET
Alerion Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.08 | 19.08 | 18.64 | 18.90 | 18.90 | -1.46% | 10,242 |
| Nov 20, 2025 | 18.96 | 19.34 | 18.96 | 19.18 | 19.18 | 3.56% | 21,013 |
| Nov 19, 2025 | 18.14 | 18.96 | 18.14 | 18.52 | 18.52 | 2.09% | 11,033 |
| Nov 18, 2025 | 18.90 | 18.90 | 18.02 | 18.14 | 18.14 | -3.41% | 18,241 |
| Nov 17, 2025 | 18.56 | 18.98 | 18.40 | 18.78 | 18.78 | 0.64% | 11,460 |
| Nov 14, 2025 | 19.34 | 19.34 | 18.30 | 18.66 | 18.66 | -1.37% | 16,836 |
| Nov 13, 2025 | 19.36 | 19.36 | 18.64 | 18.92 | 18.92 | 1.07% | 18,928 |
| Nov 12, 2025 | 19.00 | 19.38 | 18.70 | 18.72 | 18.72 | 0.43% | 36,615 |
| Nov 11, 2025 | 18.90 | 19.18 | 18.56 | 18.64 | 18.64 | -1.89% | 20,206 |
| Nov 10, 2025 | 19.36 | 20.00 | 19.00 | 19.00 | 19.00 | -1.55% | 20,376 |
| Nov 7, 2025 | 19.50 | 19.76 | 19.22 | 19.30 | 19.30 | -1.03% | 11,495 |
| Nov 6, 2025 | 19.90 | 19.92 | 19.50 | 19.50 | 19.50 | -1.61% | 14,402 |
| Nov 5, 2025 | 20.20 | 21.40 | 19.74 | 19.82 | 19.82 | -2.12% | 24,780 |
| Nov 4, 2025 | 20.10 | 20.25 | 19.70 | 20.25 | 20.25 | 0.75% | 11,358 |
| Nov 3, 2025 | 20.60 | 20.60 | 19.70 | 20.10 | 20.10 | -2.19% | 28,264 |
| Oct 31, 2025 | 21.40 | 21.40 | 20.40 | 20.55 | 20.55 | -2.38% | 29,934 |
| Oct 30, 2025 | 21.30 | 21.50 | 20.95 | 21.05 | 21.05 | 0.24% | 33,832 |
| Oct 29, 2025 | 20.70 | 21.25 | 20.30 | 21.00 | 21.00 | 1.69% | 33,326 |
| Oct 28, 2025 | 20.05 | 21.20 | 20.05 | 20.65 | 20.65 | 2.99% | 29,568 |
| Oct 27, 2025 | 20.50 | 20.55 | 20.05 | 20.05 | 20.05 | -1.72% | 11,783 |
| Oct 24, 2025 | 20.15 | 20.45 | 20.00 | 20.40 | 20.40 | 0.99% | 14,978 |
| Oct 23, 2025 | 19.86 | 20.70 | 19.78 | 20.20 | 20.20 | 0.75% | 49,076 |
| Oct 22, 2025 | 19.28 | 20.05 | 19.20 | 20.05 | 20.05 | 3.78% | 40,852 |
| Oct 21, 2025 | 19.72 | 19.76 | 19.32 | 19.32 | 19.32 | -1.43% | 11,215 |
| Oct 20, 2025 | 19.10 | 19.76 | 19.10 | 19.60 | 19.60 | 2.62% | 17,630 |
| Oct 17, 2025 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | -2.35% | 16,773 |
| Oct 16, 2025 | 19.34 | 19.56 | 19.06 | 19.56 | 19.56 | 1.56% | 17,439 |
| Oct 15, 2025 | 19.00 | 19.46 | 19.00 | 19.26 | 19.26 | -0.21% | 9,468 |
| Oct 14, 2025 | 19.26 | 19.44 | 18.74 | 19.30 | 19.30 | -0.72% | 12,202 |
| Oct 13, 2025 | 19.02 | 19.68 | 19.00 | 19.44 | 19.44 | 2.21% | 17,149 |
| Oct 10, 2025 | 20.05 | 20.05 | 19.02 | 19.02 | 19.02 | -4.13% | 13,479 |
| Oct 9, 2025 | 19.60 | 20.50 | 19.60 | 19.84 | 19.84 | 0.61% | 40,139 |
| Oct 8, 2025 | 19.80 | 19.82 | 19.60 | 19.72 | 19.72 | 0.61% | 8,366 |
| Oct 7, 2025 | 19.56 | 19.98 | 19.34 | 19.60 | 19.60 | -0.10% | 14,800 |
| Oct 6, 2025 | 19.60 | 19.88 | 19.22 | 19.62 | 19.62 | 0.62% | 10,622 |
| Oct 3, 2025 | 19.72 | 19.84 | 19.18 | 19.50 | 19.50 | -0.31% | 16,782 |
| Oct 2, 2025 | 19.22 | 19.70 | 19.02 | 19.56 | 19.56 | 1.56% | 13,022 |
| Oct 1, 2025 | 19.32 | 19.54 | 19.10 | 19.26 | 19.26 | -0.10% | 10,284 |
| Sep 30, 2025 | 18.88 | 19.34 | 18.88 | 19.28 | 19.28 | - | 10,803 |
| Sep 29, 2025 | 18.86 | 19.52 | 18.86 | 19.28 | 19.28 | 2.23% | 14,059 |
| Sep 26, 2025 | 18.98 | 19.10 | 18.78 | 18.86 | 18.86 | -0.74% | 5,644 |
| Sep 25, 2025 | 19.30 | 19.30 | 18.80 | 19.00 | 19.00 | -0.63% | 7,962 |
| Sep 24, 2025 | 18.92 | 19.32 | 18.70 | 19.12 | 19.12 | 1.38% | 14,569 |
| Sep 23, 2025 | 19.78 | 19.78 | 18.84 | 18.86 | 18.86 | -2.28% | 26,808 |
| Sep 22, 2025 | 19.30 | 19.50 | 19.06 | 19.30 | 19.30 | 0.10% | 10,808 |
| Sep 19, 2025 | 19.50 | 19.60 | 19.08 | 19.28 | 19.28 | -1.13% | 18,589 |
| Sep 18, 2025 | 19.52 | 19.78 | 19.14 | 19.50 | 19.50 | -0.10% | 14,292 |
| Sep 17, 2025 | 20.00 | 20.15 | 19.48 | 19.52 | 19.52 | -1.71% | 46,709 |
| Sep 16, 2025 | 20.00 | 20.10 | 19.70 | 19.86 | 19.86 | -0.70% | 14,680 |
| Sep 15, 2025 | 19.20 | 20.15 | 19.12 | 20.00 | 20.00 | 4.17% | 39,841 |