Aquila SA (EPA:ALAQU)
France · Delayed Price · Currency is EUR 3.760
+0.180 (5.03%)
Mar 4, 2026, 4:30 PM CET
Aquila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | 1 |
| Mar 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.62% | 10 |
| Feb 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 158 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | 1 |
| Feb 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 5 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00% | 363 |
| Feb 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.25% | 70 |
| Feb 18, 2026 | 3.56 | 3.84 | 3.56 | 3.84 | 3.84 | - | 239 |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 40 |
| Feb 16, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 10.29% | 755 |
| Feb 13, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 98 |
| Feb 12, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | -2.72% | 1,002 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 10, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | - | 546 |
| Feb 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 30 |
| Feb 6, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | -3.16% | 402 |
| Feb 5, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -2.06% | 425 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 9.60% | 200 |
| Feb 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 60 |
| Feb 2, 2026 | 3.88 | 3.88 | 3.52 | 3.52 | 3.52 | -2.76% | 472 |
| 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 |