Aquila SA (EPA:ALAQU)
France · Delayed Price · Currency is EUR 3.440
+0.040 (1.18%)
May 29, 2026, 11:30 AM CET
Aquila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | 1.19% | 527 |
| May 27, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | - | 795 |
| May 26, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.75% | 210 |
| May 25, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 1,334 |
| May 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.41 | -0.54% | 290 |
| May 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.43 | - | - |
| May 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.43 | -5.15% | 5 |
| May 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.61 | -0.51% | 269 |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.63 | 4.84% | 1,103 |
| May 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.47 | 1.64% | 150 |
| May 14, 2026 | 3.88 | 3.88 | 3.66 | 3.66 | 3.41 | -5.18% | 820 |
| May 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.60 | - | - |
| May 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.60 | -1.03% | 172 |
| May 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.63 | -2.50% | 300 |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.73 | 9.29% | 546 |
| May 7, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.41 | -1.61% | 539 |
| May 6, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.47 | -2.11% | 1,964 |
| May 5, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.54 | 3.83% | 612 |
| May 4, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.41 | 4.57% | 1,576 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.26 | -3.31% | 320 |
| Apr 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Apr 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Apr 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Apr 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Apr 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | 140 |
| Apr 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Apr 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | 1.69% | 200 |
| Apr 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.32 | - | - |
| Apr 17, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.32 | 3.49% | 1,005 |
| Apr 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.21 | -1.15% | 41 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.24 | 0.58% | 146 |
| Apr 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.22 | 2.37% | 144 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.15 | - | - |
| Apr 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.15 | - | 40 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.15 | -0.59% | 214 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.17 | - | 26 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.17 | - | - |
| Apr 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.17 | - | - |
| Apr 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.17 | - | - |
| Mar 31, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.17 | -2.86% | 499 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.26 | - | 152 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.26 | -3.31% | 1,003 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Mar 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Mar 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | - | - |
| Mar 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.37 | -1.09% | 97 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.41 | 9.58% | 15 |
| Mar 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.11 | -8.24% | 3 |