The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 624.80
+13.00 (2.12%)
Aug 4, 2025, 5:35 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 611.80 | 627.10 | 611.80 | 624.80 | 624.80 | 2.12% | 451 |
| Aug 1, 2025 | 631.00 | 631.00 | 600.50 | 611.80 | 611.80 | -3.52% | 865 |
| Jul 31, 2025 | 638.30 | 643.40 | 630.80 | 634.10 | 634.10 | -0.66% | 883 |
| Jul 30, 2025 | 630.70 | 642.00 | 630.70 | 638.30 | 638.30 | 1.79% | 251 |
| Jul 29, 2025 | 626.00 | 632.70 | 624.00 | 627.10 | 627.10 | 0.71% | 792 |
| Jul 28, 2025 | 620.80 | 628.80 | 620.80 | 622.70 | 622.70 | 0.97% | 633 |
| Jul 25, 2025 | 612.30 | 620.00 | 612.30 | 616.70 | 616.70 | 0.33% | 50 |
| Jul 24, 2025 | 610.50 | 616.80 | 607.40 | 614.70 | 614.70 | 2.25% | 341 |
| Jul 23, 2025 | 598.70 | 602.00 | 596.70 | 601.20 | 601.20 | 0.64% | 337 |
| Jul 22, 2025 | 603.20 | 605.30 | 592.40 | 597.40 | 597.40 | -1.73% | 186 |
| Jul 21, 2025 | 606.50 | 610.20 | 603.60 | 607.90 | 607.90 | 0.02% | 100 |
| Jul 18, 2025 | 607.50 | 607.90 | 601.70 | 607.80 | 607.80 | -1.03% | 256 |
| Jul 17, 2025 | 609.20 | 618.00 | 607.00 | 614.10 | 614.10 | 3.42% | 618 |
| Jul 16, 2025 | 601.10 | 615.50 | 593.80 | 593.80 | 593.80 | -2.50% | 1,058 |
| Jul 15, 2025 | 613.20 | 615.80 | 607.30 | 609.00 | 609.00 | 0.25% | 838 |
| Jul 14, 2025 | 599.20 | 608.40 | 598.70 | 607.50 | 607.50 | 0.98% | 41 |
| Jul 11, 2025 | 603.10 | 603.40 | 599.30 | 601.60 | 601.60 | -0.61% | 148 |
| Jul 10, 2025 | 592.50 | 605.30 | 592.50 | 605.30 | 605.30 | 1.37% | 326 |
| Jul 9, 2025 | 595.10 | 599.50 | 594.30 | 597.10 | 597.10 | -0.13% | 361 |
| Jul 8, 2025 | 603.90 | 608.60 | 595.30 | 597.90 | 597.90 | -2.14% | 608 |
| Jul 7, 2025 | 613.10 | 617.10 | 611.00 | 611.00 | 611.00 | -0.34% | 462 |
| Jul 4, 2025 | 608.80 | 617.70 | 607.20 | 613.10 | 613.10 | -0.20% | 579 |
| Jul 3, 2025 | 607.00 | 617.00 | 606.80 | 614.30 | 614.30 | 0.77% | 504 |
| Jul 2, 2025 | 601.50 | 609.70 | 600.40 | 609.60 | 609.60 | 1.77% | 137 |
| Jul 1, 2025 | 602.40 | 603.70 | 595.90 | 599.00 | 599.00 | -0.73% | 427 |
| Jun 30, 2025 | 606.00 | 613.20 | 600.20 | 603.40 | 603.40 | 2.17% | 1,193 |
| Jun 27, 2025 | 588.60 | 590.60 | 585.40 | 590.60 | 590.60 | 1.04% | 168 |
| Jun 26, 2025 | 573.40 | 585.40 | 572.10 | 584.50 | 584.50 | 2.20% | 832 |
| Jun 25, 2025 | 570.40 | 572.70 | 570.40 | 571.90 | 571.90 | 0.26% | 219 |
| Jun 24, 2025 | 561.50 | 570.40 | 561.50 | 570.40 | 570.40 | 3.39% | 740 |
| Jun 23, 2025 | 556.30 | 561.50 | 551.70 | 551.70 | 551.70 | -0.79% | 530 |
| Jun 20, 2025 | 548.50 | 556.80 | 548.50 | 556.10 | 556.10 | 1.40% | 1,225 |
| Jun 19, 2025 | 550.90 | 550.90 | 545.10 | 548.40 | 548.40 | -0.45% | 149 |
| Jun 18, 2025 | 542.30 | 554.00 | 542.30 | 550.90 | 550.90 | 1.42% | 237 |
| Jun 17, 2025 | 540.90 | 546.50 | 539.20 | 543.20 | 543.20 | -0.15% | 320 |
| Jun 16, 2025 | 531.80 | 544.70 | 531.80 | 544.00 | 544.00 | 1.68% | 408 |
| Jun 13, 2025 | 530.00 | 536.10 | 528.30 | 535.00 | 535.00 | -0.52% | 854 |
| Jun 12, 2025 | 542.00 | 542.00 | 532.20 | 537.80 | 537.80 | -1.10% | 324 |
| Jun 11, 2025 | 535.30 | 544.50 | 534.80 | 543.80 | 543.80 | 1.59% | 402 |
| Jun 10, 2025 | 540.00 | 540.00 | 533.60 | 535.30 | 535.30 | -0.37% | 111 |
| Jun 9, 2025 | 535.80 | 542.70 | 535.80 | 537.30 | 537.30 | 0.28% | 191 |
| Jun 6, 2025 | 532.20 | 545.90 | 531.20 | 535.80 | 535.80 | 1.17% | 477 |
| Jun 5, 2025 | 527.30 | 529.60 | 517.00 | 529.60 | 529.60 | 0.70% | 530 |
| Jun 4, 2025 | 529.20 | 531.90 | 525.90 | 525.90 | 525.90 | -0.83% | 200 |
| Jun 3, 2025 | 523.70 | 530.30 | 520.40 | 530.30 | 530.30 | 1.88% | 178 |
| Jun 2, 2025 | 526.60 | 526.60 | 518.80 | 520.50 | 520.50 | -1.57% | 790 |
| May 30, 2025 | 527.20 | 534.50 | 526.40 | 528.80 | 528.80 | -0.34% | 576 |
| May 29, 2025 | 547.50 | 548.00 | 528.70 | 530.60 | 527.96 | -1.83% | 633 |
| May 28, 2025 | 547.20 | 547.50 | 540.50 | 540.50 | 537.81 | 0.22% | 79 |
| May 27, 2025 | 531.30 | 540.80 | 531.30 | 539.30 | 536.61 | 0.22% | 133 |