Alerion Clean Power S.p.A. (BIT:ARN)
Italy · Delayed Price · Currency is EUR 18.70
-0.46 (-2.40%)
Aug 29, 2025, 5:35 PM CET
Alerion Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -2.40% | 13,674 |
| Aug 28, 2025 | 19.24 | 19.30 | 19.00 | 19.16 | 19.16 | 0.52% | 9,440 |
| Aug 27, 2025 | 19.12 | 19.36 | 19.04 | 19.06 | 19.06 | -0.31% | 8,376 |
| Aug 26, 2025 | 19.10 | 19.20 | 19.00 | 19.12 | 19.12 | - | 14,100 |
| Aug 25, 2025 | 19.54 | 19.54 | 19.10 | 19.12 | 19.12 | -1.95% | 17,194 |
| Aug 22, 2025 | 19.20 | 19.76 | 19.20 | 19.50 | 19.50 | 1.04% | 17,847 |
| Aug 21, 2025 | 19.40 | 19.52 | 19.04 | 19.30 | 19.30 | - | 19,827 |
| Aug 20, 2025 | 20.75 | 20.75 | 19.00 | 19.30 | 19.30 | -5.85% | 104,044 |
| Aug 19, 2025 | 20.05 | 20.75 | 19.56 | 20.50 | 20.50 | 2.50% | 83,191 |
| Aug 18, 2025 | 18.20 | 20.60 | 18.18 | 20.00 | 20.00 | 10.13% | 127,774 |
| Aug 14, 2025 | 18.24 | 18.44 | 18.06 | 18.16 | 18.16 | -0.11% | 8,806 |
| Aug 13, 2025 | 18.18 | 18.40 | 17.98 | 18.18 | 18.18 | 1.00% | 11,523 |
| Aug 12, 2025 | 17.96 | 18.30 | 17.74 | 18.00 | 18.00 | 0.78% | 9,138 |
| Aug 11, 2025 | 18.32 | 18.32 | 17.60 | 17.86 | 17.86 | -2.51% | 25,151 |
| Aug 8, 2025 | 18.50 | 19.02 | 18.32 | 18.32 | 18.32 | -1.08% | 13,160 |
| Aug 7, 2025 | 19.00 | 19.12 | 18.52 | 18.52 | 18.52 | -2.53% | 21,940 |
| Aug 6, 2025 | 19.24 | 19.44 | 19.00 | 19.00 | 19.00 | -0.42% | 8,506 |
| Aug 5, 2025 | 19.12 | 19.46 | 18.92 | 19.08 | 19.08 | 0.85% | 16,922 |
| Aug 4, 2025 | 19.22 | 19.50 | 18.82 | 18.92 | 18.92 | -0.63% | 25,024 |
| 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 |