Altea Green Power S.p.A. (FRA:Q51)
Germany · Delayed Price · Currency is EUR 4.750
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:Q51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | - | 102 |
| Oct 22, 2026 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -1.04% | - |
| Oct 21, 2026 | 4.83 | 4.83 | 4.75 | 4.80 | 4.80 | 1.27% | - |
| Oct 20, 2026 | 4.84 | 4.84 | 4.71 | 4.74 | 4.74 | -0.63% | 102 |
| Oct 19, 2026 | 4.93 | 4.93 | 4.77 | 4.77 | 4.77 | -4.79% | - |
| Oct 16, 2026 | 4.94 | 5.01 | 4.94 | 5.01 | 5.01 | 1.42% | - |
| Oct 15, 2026 | 5.04 | 5.04 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Oct 14, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 13, 2026 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -1.17% | - |
| Oct 12, 2026 | 5.16 | 5.16 | 5.10 | 5.11 | 5.11 | -0.39% | - |
| Oct 9, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 0.79% | - |
| Oct 8, 2026 | 5.08 | 5.10 | 5.03 | 5.09 | 5.09 | -0.39% | 125 |
| Oct 7, 2026 | 5.29 | 5.29 | 5.11 | 5.11 | 5.11 | -3.04% | 77 |
| Oct 6, 2026 | 5.19 | 5.27 | 5.19 | 5.27 | 5.27 | 1.15% | - |
| Oct 5, 2026 | 5.37 | 5.37 | 5.21 | 5.21 | 5.21 | -3.16% | - |
| Oct 2, 2026 | 5.53 | 5.53 | 5.38 | 5.38 | 5.38 | -2.36% | - |
| Oct 1, 2026 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -8.77% | - |
| Sep 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.50% | 123 |
| Sep 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 200 |
| Sep 18, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Sep 17, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.52% | - |
| Sep 16, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.35% | 50 |
| Sep 15, 2026 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | -10.92% | 250 |
| Sep 14, 2026 | 6.48 | 6.50 | 6.13 | 6.50 | 6.50 | -2.26% | 851 |
| Sep 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.68% | - |
| Sep 10, 2026 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 0.31% | - |
| Sep 9, 2026 | 6.56 | 6.56 | 6.52 | 6.52 | 6.52 | -0.31% | - |
| Sep 8, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.46% | - |
| Sep 7, 2026 | 6.65 | 6.65 | 6.51 | 6.51 | 6.51 | -1.36% | - |
| Sep 4, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | -0.30% | - |
| Sep 3, 2026 | 6.61 | 6.62 | 6.57 | 6.62 | 6.62 | 0.61% | - |
| Sep 2, 2026 | 6.62 | 6.62 | 6.57 | 6.58 | 6.58 | -0.30% | - |
| Sep 1, 2026 | 6.79 | 6.79 | 6.60 | 6.60 | 6.60 | -1.93% | - |
| Aug 31, 2026 | 6.77 | 6.77 | 6.73 | 6.73 | 6.73 | -1.17% | - |
| Aug 28, 2026 | 6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 1.19% | - |
| Aug 27, 2026 | 6.75 | 6.75 | 6.66 | 6.73 | 6.73 | -0.59% | - |
| Aug 26, 2026 | 6.82 | 6.82 | 6.77 | 6.77 | 6.77 | -6.49% | - |
| Aug 25, 2026 | 6.77 | 7.24 | 6.74 | 7.24 | 7.24 | 6.47% | 136 |
| Aug 24, 2026 | 6.75 | 6.80 | 6.66 | 6.80 | 6.80 | 1.04% | - |
| Aug 21, 2026 | 6.77 | 7.46 | 6.67 | 6.73 | 6.73 | 0.30% | 70 |
| Aug 20, 2026 | 6.81 | 6.81 | 6.71 | 6.71 | 6.71 | 0.15% | - |
| Aug 19, 2026 | 6.75 | 6.75 | 6.68 | 6.70 | 6.70 | -0.59% | - |
| Aug 18, 2026 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | -1.17% | - |
| Aug 17, 2026 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -0.44% | - |
| Aug 14, 2026 | 6.94 | 6.94 | 6.85 | 6.85 | 6.85 | -0.44% | 30 |
| Aug 13, 2026 | 6.82 | 7.64 | 6.82 | 6.88 | 6.88 | 1.18% | 30 |
| Aug 12, 2026 | 6.73 | 6.80 | 6.73 | 6.80 | 6.80 | -6.85% | - |
| Aug 11, 2026 | 6.74 | 7.30 | 6.66 | 7.30 | 7.30 | 9.12% | 30 |
| Aug 10, 2026 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | -0.30% | - |
| Aug 7, 2026 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | -0.45% | 150 |