Aquila SA (EPA:ALAQU)
France · Delayed Price · Currency is EUR 3.620
-0.220 (-5.73%)
At close: Jan 30, 2026
Aquila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.73% | 30 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | 57 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 10.80% | 45 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.52 | 3.52 | 3.52 | -10.20% | 4 |
| Jan 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | 100 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | 26 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.28% | 14 |
| Jan 21, 2026 | 3.50 | 3.74 | 3.50 | 3.74 | 3.74 | 6.86% | 431 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 2,348 |
| Jan 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | 3,755 |
| Jan 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 31 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 5 |
| Jan 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 180 |
| Jan 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 12 |
| Jan 9, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 2.20% | 64 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | 28 |
| Jan 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | 1,100 |
| Jan 6, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 2.81% | 579 |
| Jan 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 591 |
| Jan 2, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -1.12% | 1,311 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | 242 |
| Dec 30, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 138 |
| Dec 29, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 323 |
| Dec 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 22, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.62% | 118 |
| Dec 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 68 |
| Dec 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 3 |
| Dec 17, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | - | 64 |
| Dec 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Dec 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | 20 |
| Dec 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 204 |
| Dec 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 60 |
| Dec 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 6 |
| Dec 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 50 |
| Dec 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.24% | 140 |
| Nov 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | 83 |
| Nov 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |