Aquila SA (EPA:ALAQU)
France · Delayed Price · Currency is EUR 3.660
-0.060 (-1.61%)
May 7, 2026, 4:30 PM CET
Aquila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | 539 |
| May 6, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -2.11% | 1,964 |
| May 5, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 3.83% | 612 |
| May 4, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 4.57% | 1,576 |
| Apr 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 320 |
| Apr 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 140 |
| Apr 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | 200 |
| Apr 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 17, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 3.49% | 1,005 |
| Apr 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | 41 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 146 |
| Apr 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | 144 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 40 |
| Apr 9, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 214 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 26 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 31, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 499 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 152 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 1,003 |
| Mar 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 97 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 9.58% | 15 |
| Mar 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -8.24% | 3 |
| Mar 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 8.98% | 5 |
| Mar 12, 2026 | 3.58 | 3.58 | 3.34 | 3.34 | 3.34 | -1.18% | 641 |
| Mar 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | 1,260 |
| Mar 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | 347 |
| Mar 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -5.85% | 500 |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 3 |
| Mar 4, 2026 | 3.54 | 3.76 | 3.54 | 3.76 | 3.76 | 5.03% | 204 |
| 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 | - | - |