Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 3.780
+0.100 (2.72%)
At close: Dec 19, 2025
Alvopetro Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Dec 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Dec 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.85% | - |
| Dec 16, 2025 | 3.64 | 3.64 | 3.42 | 3.42 | 3.42 | -6.04% | 5,000 |
| Dec 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 12, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 1.11% | - |
| Dec 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Dec 10, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | -7.18% | - |
| Dec 9, 2025 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | -2.99% | 1,000 |
| Dec 8, 2025 | 3.74 | 4.06 | 3.74 | 4.02 | 4.02 | 11.05% | 490 |
| Dec 5, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 1.12% | - |
| Dec 4, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 3, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Nov 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Nov 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 24, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Nov 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Nov 20, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.12% | 10 |
| Nov 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Nov 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Nov 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Nov 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Nov 11, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Nov 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Nov 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Nov 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Nov 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Oct 31, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 30, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Oct 29, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 28, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Oct 27, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 24, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Oct 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Oct 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Oct 20, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 17, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 5.03% | - |
| Oct 16, 2025 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -6.28% | 3,000 |
| Oct 15, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -9.05% | - |
| Oct 14, 2025 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | - |
| Oct 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | - |