Bayerische Motoren Werke Aktiengesellschaft (ETR:BMW)
Germany · Delayed Price · Currency is EUR 82.10
-1.78 (-2.12%)
Aug 1, 2025, 5:38 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 83.48 | 83.68 | 81.76 | 82.10 | 82.10 | -2.12% | 936,939 |
| Jul 31, 2025 | 84.40 | 84.80 | 82.72 | 83.88 | 83.88 | -0.71% | 1,411,296 |
| Jul 30, 2025 | 86.18 | 86.76 | 84.38 | 84.48 | 84.48 | -1.95% | 988,834 |
| Jul 29, 2025 | 86.34 | 87.46 | 85.98 | 86.16 | 86.16 | 0.07% | 1,146,884 |
| Jul 28, 2025 | 90.16 | 90.90 | 85.30 | 86.10 | 86.10 | -3.28% | 2,079,548 |
| Jul 25, 2025 | 85.98 | 89.02 | 85.14 | 89.02 | 89.02 | 2.77% | 1,500,943 |
| Jul 24, 2025 | 88.78 | 88.88 | 86.34 | 86.62 | 86.62 | -0.09% | 1,290,534 |
| Jul 23, 2025 | 85.74 | 87.78 | 85.72 | 86.70 | 86.70 | 4.16% | 1,665,227 |
| Jul 22, 2025 | 84.50 | 84.50 | 83.14 | 83.24 | 83.24 | -1.49% | 679,785 |
| Jul 21, 2025 | 83.34 | 84.50 | 82.74 | 84.50 | 84.50 | 1.17% | 682,969 |
| Jul 18, 2025 | 84.02 | 84.62 | 83.16 | 83.52 | 83.52 | -0.38% | 879,860 |
| Jul 17, 2025 | 85.50 | 86.10 | 83.40 | 83.84 | 83.84 | -0.73% | 1,289,914 |
| Jul 16, 2025 | 84.04 | 85.00 | 83.88 | 84.46 | 84.46 | -0.71% | 1,026,810 |
| Jul 15, 2025 | 83.76 | 85.18 | 83.62 | 85.06 | 85.06 | 1.92% | 912,311 |
| Jul 14, 2025 | 83.46 | 84.52 | 83.08 | 83.46 | 83.46 | -2.48% | 1,007,146 |
| Jul 11, 2025 | 85.40 | 85.80 | 84.50 | 85.58 | 85.58 | 0.21% | 1,460,568 |
| Jul 10, 2025 | 82.00 | 86.16 | 81.36 | 85.40 | 85.40 | 4.15% | 2,630,802 |
| Jul 9, 2025 | 80.20 | 82.74 | 79.92 | 82.00 | 82.00 | 2.73% | 1,384,179 |
| Jul 8, 2025 | 78.44 | 80.12 | 77.58 | 79.82 | 79.82 | 2.25% | 898,472 |
| Jul 7, 2025 | 77.50 | 78.38 | 77.44 | 78.06 | 78.06 | 0.28% | 613,582 |
| Jul 4, 2025 | 77.70 | 78.56 | 77.00 | 77.84 | 77.84 | -0.64% | 713,315 |
| Jul 3, 2025 | 79.88 | 79.88 | 77.94 | 78.34 | 78.34 | -0.94% | 730,931 |
| Jul 2, 2025 | 76.42 | 79.08 | 75.94 | 79.08 | 79.08 | 5.02% | 1,423,708 |
| Jul 1, 2025 | 75.04 | 75.44 | 74.06 | 75.30 | 75.30 | -0.21% | 2,138,233 |
| Jun 30, 2025 | 77.40 | 77.42 | 75.14 | 75.46 | 75.46 | -1.80% | 1,567,937 |
| Jun 27, 2025 | 74.16 | 77.10 | 73.84 | 76.84 | 76.84 | 5.32% | 1,306,656 |
| Jun 26, 2025 | 73.42 | 73.48 | 72.50 | 72.96 | 72.96 | 0.05% | 841,973 |
| Jun 25, 2025 | 73.14 | 73.52 | 72.64 | 72.92 | 72.92 | -0.33% | 570,766 |
| Jun 24, 2025 | 73.50 | 74.34 | 72.88 | 73.16 | 73.16 | 1.30% | 1,019,397 |
| Jun 23, 2025 | 71.50 | 72.40 | 70.94 | 72.22 | 72.22 | 0.31% | 670,861 |
| Jun 20, 2025 | 71.78 | 72.84 | 71.78 | 72.00 | 72.00 | 0.70% | 2,138,513 |
| Jun 19, 2025 | 72.00 | 72.56 | 71.42 | 71.50 | 71.50 | -1.43% | 869,712 |
| Jun 18, 2025 | 73.14 | 73.26 | 72.02 | 72.54 | 72.54 | -1.23% | 688,280 |
| Jun 17, 2025 | 73.68 | 74.46 | 73.16 | 73.44 | 73.44 | -0.84% | 911,960 |
| Jun 16, 2025 | 75.38 | 75.54 | 73.88 | 74.06 | 74.06 | -1.65% | 803,702 |
| Jun 13, 2025 | 75.00 | 75.70 | 74.74 | 75.30 | 75.30 | -1.90% | 1,084,475 |
| Jun 12, 2025 | 76.10 | 77.30 | 75.54 | 76.76 | 76.76 | -0.49% | 718,286 |
| Jun 11, 2025 | 78.60 | 78.68 | 77.00 | 77.14 | 77.14 | -0.90% | 1,053,615 |
| Jun 10, 2025 | 78.58 | 78.76 | 76.74 | 77.84 | 77.84 | 1.06% | 849,913 |
| Jun 9, 2025 | 76.46 | 77.14 | 76.46 | 77.02 | 77.02 | 0.44% | 526,948 |
| Jun 6, 2025 | 76.42 | 77.36 | 76.12 | 76.68 | 76.68 | -0.39% | 686,260 |
| Jun 5, 2025 | 77.36 | 77.86 | 75.96 | 76.98 | 76.98 | -0.34% | 751,539 |
| Jun 4, 2025 | 77.76 | 78.40 | 76.68 | 77.24 | 77.24 | -0.49% | 719,574 |
| Jun 3, 2025 | 76.38 | 77.62 | 75.70 | 77.62 | 77.62 | 1.86% | 794,169 |
| Jun 2, 2025 | 77.00 | 77.44 | 76.08 | 76.20 | 76.20 | -2.43% | 1,019,881 |
| May 30, 2025 | 78.40 | 78.96 | 78.10 | 78.10 | 78.10 | -0.48% | 1,776,674 |
| May 29, 2025 | 80.36 | 80.62 | 78.48 | 78.48 | 78.48 | -1.58% | 634,119 |
| May 28, 2025 | 76.58 | 79.92 | 76.56 | 79.74 | 79.74 | 4.32% | 1,583,450 |
| May 27, 2025 | 76.70 | 77.30 | 76.34 | 76.44 | 76.44 | -0.47% | 608,926 |
| May 26, 2025 | 76.68 | 77.14 | 75.90 | 76.80 | 76.80 | 2.05% | 611,548 |