Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 4.200
-0.020 (-0.47%)
Last updated: Jan 27, 2026, 3:25 PM CET
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Jan 29, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.90% | - |
| Jan 27, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jan 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Jan 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jan 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Jan 20, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | - |
| Jan 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Jan 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -6.05% | - |
| Jan 15, 2026 | 4.06 | 4.30 | 4.06 | 4.30 | 4.30 | 5.39% | - |
| Jan 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Jan 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| 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 | - | - |