Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 3.840
+0.020 (0.52%)
At close: Jan 9, 2026
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jan 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Jan 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -10.28% | - |
| Jan 6, 2026 | 3.98 | 4.28 | 3.98 | 4.28 | 4.28 | 3.38% | 100 |
| Jan 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 2, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 6.67% | - |
| Dec 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | 1.56% | - |
| Dec 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | -1.54% | - |
| Dec 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | 3.17% | - |
| Dec 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.68 | 2.72% | - |
| Dec 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | 1.66% | - |
| Dec 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | 5.85% | - |
| Dec 16, 2025 | 3.64 | 3.64 | 3.42 | 3.42 | 3.33 | -6.04% | 5,000 |
| Dec 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | - | - |
| Dec 12, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.54 | 1.11% | - |
| Dec 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | -0.55% | - |
| Dec 10, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.53 | -7.18% | - |
| Dec 9, 2025 | 3.64 | 3.90 | 3.64 | 3.90 | 3.80 | -2.99% | 1,000 |
| Dec 8, 2025 | 3.74 | 4.06 | 3.74 | 4.02 | 3.91 | 11.05% | 490 |
| Dec 5, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.53 | 1.12% | - |
| Dec 4, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.49 | - | - |
| Dec 3, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.49 | - | - |
| Dec 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | - | - |
| Dec 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | -1.10% | - |
| Nov 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | 2.26% | - |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.45 | - | - |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.45 | -1.67% | - |
| Nov 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | 0.56% | - |
| Nov 24, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.49 | 0.56% | - |
| Nov 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | 1.14% | - |
| Nov 20, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.43 | -1.12% | 10 |
| Nov 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | - | - |
| Nov 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -1.11% | - |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | - | - |
| Nov 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | -0.55% | - |
| Nov 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | - | - |
| Nov 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | -1.63% | - |
| Nov 11, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.58 | 3.37% | - |
| Nov 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -1.66% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | -3.72% | - |
| Nov 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | -1.05% | - |
| Nov 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | -2.56% | - |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | 1.04% | - |
| Nov 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 1.58% | - |
| Oct 31, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.70 | - | - |
| Oct 30, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.70 | 0.53% | - |
| Oct 29, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.68 | 0.53% | - |
| Oct 28, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.66 | -0.53% | - |
| Oct 27, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.68 | 0.53% | - |
| Oct 24, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.66 | -1.05% | - |