Xiaomi Corporation (ETR:3CP)
Germany · Delayed Price · Currency is EUR 5.83
-0.10 (-1.67%)
At close: Aug 1, 2025, 5:30 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.93 | 6.03 | 5.80 | 5.83 | - | -1.67% | 615,648 |
| Jul 31, 2025 | 5.95 | 5.96 | 5.82 | 5.93 | - | -2.16% | 204,645 |
| Jul 30, 2025 | 6.04 | 6.10 | 6.00 | 6.06 | - | 1.15% | 45,076 |
| Jul 29, 2025 | 6.00 | 6.13 | 5.98 | 5.99 | - | -3.09% | 162,942 |
| Jul 28, 2025 | 6.15 | 6.25 | 6.15 | 6.18 | - | -1.10% | 27,158 |
| Jul 25, 2025 | 6.25 | 6.31 | 6.15 | 6.25 | - | -1.25% | 30,412 |
| Jul 24, 2025 | 6.31 | 6.36 | 6.26 | 6.33 | - | - | 46,852 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.26 | 6.33 | - | 0.44% | 41,840 |
| Jul 22, 2025 | 6.22 | 6.37 | 6.22 | 6.30 | - | -0.46% | 43,577 |
| Jul 21, 2025 | 6.30 | 6.40 | 6.22 | 6.33 | - | 0.97% | 66,982 |
| Jul 18, 2025 | 6.20 | 6.27 | 6.16 | 6.27 | - | - | 10,990 |
| Jul 17, 2025 | 6.16 | 6.28 | 6.15 | 6.27 | - | -0.79% | 96,565 |
| Jul 16, 2025 | 6.34 | 6.34 | 6.21 | 6.32 | - | 0.77% | 108,705 |
| Jul 15, 2025 | 6.25 | 6.35 | 6.20 | 6.27 | - | 0.63% | 78,320 |
| Jul 14, 2025 | 6.23 | 6.30 | 6.18 | 6.23 | - | 0.02% | 54,467 |
| Jul 11, 2025 | 6.26 | 6.35 | 6.23 | 6.23 | - | 0.50% | 40,183 |
| Jul 10, 2025 | 6.20 | 6.26 | 6.18 | 6.20 | - | -1.34% | 57,428 |
| Jul 9, 2025 | 6.29 | 6.29 | 6.22 | 6.28 | - | -1.64% | 45,412 |
| Jul 8, 2025 | 6.35 | 6.39 | 6.30 | 6.39 | - | 1.59% | 65,926 |
| Jul 7, 2025 | 6.20 | 6.29 | 6.17 | 6.29 | - | 0.88% | 66,414 |
| Jul 4, 2025 | 6.20 | 6.25 | 6.17 | 6.23 | - | -1.42% | 38,768 |
| Jul 3, 2025 | 6.24 | 6.37 | 6.24 | 6.32 | - | -2.14% | 130,939 |
| Jul 2, 2025 | 6.50 | 6.60 | 6.45 | 6.46 | - | -2.22% | 124,053 |
| Jul 1, 2025 | 6.60 | 6.67 | 6.53 | 6.61 | - | -0.14% | 92,501 |
| Jun 30, 2025 | 6.50 | 6.65 | 6.45 | 6.62 | - | 1.85% | 208,193 |
| Jun 27, 2025 | 6.45 | 6.53 | 6.35 | 6.50 | - | -2.59% | 166,948 |
| Jun 26, 2025 | 6.10 | 6.85 | 6.10 | 6.67 | - | 8.47% | 387,831 |
| Jun 25, 2025 | 6.18 | 6.26 | 6.10 | 6.15 | - | -2.37% | 113,402 |
| Jun 24, 2025 | 6.15 | 6.33 | 6.15 | 6.30 | - | 4.55% | 178,425 |
| Jun 23, 2025 | 6.05 | 6.09 | 5.97 | 6.03 | - | 1.76% | 96,858 |
| Jun 20, 2025 | 5.93 | 5.98 | 5.89 | 5.92 | - | 2.05% | 41,802 |
| Jun 19, 2025 | 5.86 | 5.91 | 5.80 | 5.80 | - | -1.68% | 19,487 |
| Jun 18, 2025 | 5.95 | 5.95 | 5.82 | 5.90 | - | -0.02% | 24,307 |
| Jun 17, 2025 | 5.90 | 5.95 | 5.88 | 5.90 | - | -1.29% | 74,039 |
| Jun 16, 2025 | 5.93 | 5.99 | 5.90 | 5.98 | - | 5.43% | 77,878 |
| Jun 13, 2025 | 5.66 | 5.75 | 5.62 | 5.67 | - | -2.71% | 88,194 |
| Jun 12, 2025 | 5.80 | 5.86 | 5.72 | 5.83 | - | -3.16% | 75,993 |
| Jun 11, 2025 | 6.07 | 6.10 | 5.97 | 6.02 | - | 0.70% | 91,690 |
| Jun 10, 2025 | 5.97 | 5.99 | 5.90 | 5.98 | - | -1.03% | 97,459 |
| Jun 9, 2025 | 6.02 | 6.05 | 5.97 | 6.04 | - | 1.51% | 22,286 |
| Jun 6, 2025 | 5.91 | 5.98 | 5.85 | 5.95 | - | -1.96% | 56,447 |
| Jun 5, 2025 | 5.96 | 6.07 | 5.96 | 6.07 | - | 1.30% | 115,231 |
| Jun 4, 2025 | 6.03 | 6.03 | 5.91 | 5.99 | - | -0.48% | 128,648 |
| Jun 3, 2025 | 5.89 | 6.04 | 5.87 | 6.02 | - | 2.73% | 144,938 |
| Jun 2, 2025 | 5.70 | 5.86 | 5.64 | 5.86 | - | 3.17% | 129,731 |
| May 30, 2025 | 5.70 | 5.75 | 5.61 | 5.68 | - | -1.73% | 66,302 |
| May 29, 2025 | 5.88 | 5.90 | 5.72 | 5.78 | - | -0.86% | 58,240 |
| May 28, 2025 | 5.93 | 5.93 | 5.71 | 5.83 | - | -1.74% | 132,753 |
| May 27, 2025 | 5.75 | 6.18 | 5.75 | 5.93 | - | 0.41% | 132,866 |
| May 26, 2025 | 5.79 | 5.91 | 5.72 | 5.91 | - | -0.56% | 157,264 |