Intesa Sanpaolo S.p.A. (LON:0HBC)
London · Delayed Price · Currency is GBP · Price in EUR 5.00
-0.29 (-5.52%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.26 | 5.26 | 4.98 | 5.00 | 5.00 | -5.51% | 2,832,047 |
| Jul 31, 2025 | 5.41 | 5.48 | 5.29 | 5.30 | 5.30 | -2.41% | 2,731,598 |
| Jul 30, 2025 | 5.20 | 5.52 | 5.17 | 5.43 | 5.43 | 4.39% | 3,701,692 |
| Jul 29, 2025 | 5.11 | 5.23 | 5.06 | 5.20 | 5.20 | 2.22% | 6,601,197 |
| Jul 28, 2025 | 5.10 | 5.15 | 5.07 | 5.09 | 5.09 | 0.51% | 687,572 |
| Jul 25, 2025 | 5.07 | 5.08 | 5.04 | 5.06 | 5.06 | -0.14% | 5,805,337 |
| Jul 24, 2025 | 5.07 | 5.11 | 5.02 | 5.07 | 5.07 | 2.08% | 1,309,980 |
| Jul 23, 2025 | 4.90 | 5.04 | 4.96 | 4.96 | 4.96 | 0.83% | 3,760,900 |
| Jul 22, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | -0.02% | 1,255,071 |
| Jul 21, 2025 | 4.92 | 4.93 | 4.88 | 4.92 | 4.92 | -0.16% | 670,831 |
| Jul 18, 2025 | 4.88 | 4.97 | 4.92 | 4.93 | 4.93 | 0.10% | 1,642,930 |
| Jul 17, 2025 | 4.91 | 4.93 | 4.88 | 4.93 | 4.93 | 0.84% | 1,126,623 |
| Jul 16, 2025 | 4.88 | 4.94 | 4.88 | 4.89 | 4.89 | -0.91% | 733,817 |
| Jul 15, 2025 | 4.92 | 4.97 | 4.87 | 4.93 | 4.93 | - | 2,254,943 |
| Jul 14, 2025 | 4.93 | 4.94 | 4.85 | 4.93 | 4.93 | 0.20% | 1,097,546 |
| Jul 11, 2025 | 5.02 | 4.99 | 4.89 | 4.92 | 4.92 | -1.38% | 625,760 |
| Jul 10, 2025 | 5.08 | 5.10 | 4.99 | 4.99 | 4.99 | -1.29% | 1,305,272 |
| Jul 9, 2025 | 4.94 | 5.08 | 4.95 | 5.05 | 5.05 | 2.37% | 2,347,080 |
| Jul 8, 2025 | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | -0.04% | 2,212,153 |
| Jul 7, 2025 | 4.88 | 4.94 | 4.86 | 4.94 | 4.94 | 1.42% | 2,181,521 |
| Jul 4, 2025 | 4.90 | 4.94 | 4.86 | 4.87 | 4.87 | -1.00% | 820,983 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.85 | 4.92 | 4.92 | 0.63% | 4,716,076 |
| Jul 2, 2025 | 4.87 | 4.90 | 4.83 | 4.89 | 4.89 | 0.91% | 4,839,265 |
| Jul 1, 2025 | 4.89 | 4.91 | 4.84 | 4.84 | 4.84 | -0.98% | 874,355 |
| Jun 30, 2025 | 4.89 | 4.90 | 4.83 | 4.89 | 4.89 | 1.47% | 1,195,240 |
| Jun 27, 2025 | 4.82 | 4.88 | 4.81 | 4.82 | 4.82 | 0.21% | 1,468,055 |
| Jun 26, 2025 | 4.83 | 4.86 | 4.80 | 4.81 | 4.81 | -0.43% | 2,867,662 |
| Jun 25, 2025 | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -0.72% | 1,103,342 |
| Jun 24, 2025 | 4.86 | 4.89 | 4.83 | 4.87 | 4.87 | 1.97% | 928,752 |
| Jun 23, 2025 | 4.79 | 4.82 | 4.74 | 4.77 | 4.77 | -0.81% | 1,101,408 |
| Jun 20, 2025 | 4.75 | 4.85 | 4.77 | 4.81 | 4.81 | 1.03% | 3,182,374 |
| Jun 19, 2025 | 4.84 | 4.82 | 4.76 | 4.76 | 4.76 | -1.41% | 899,335 |
| Jun 18, 2025 | 4.81 | 4.85 | 4.79 | 4.83 | 4.83 | 0.62% | 1,164,283 |
| Jun 17, 2025 | 4.94 | 4.90 | 4.80 | 4.80 | 4.80 | -2.70% | 12,687,650 |
| Jun 16, 2025 | 4.83 | 4.94 | 4.83 | 4.93 | 4.93 | 2.73% | 5,900,073 |
| Jun 13, 2025 | 4.86 | 4.85 | 4.77 | 4.80 | 4.80 | -1.17% | 2,844,087 |
| Jun 12, 2025 | 4.90 | 4.91 | 4.83 | 4.86 | 4.86 | -0.61% | 1,558,395 |
| Jun 11, 2025 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | - | 911,656 |
| Jun 10, 2025 | 5.02 | 5.02 | 4.88 | 4.89 | 4.89 | -2.41% | 7,355,733 |
| Jun 9, 2025 | 5.01 | 5.04 | 4.99 | 5.01 | 5.01 | -0.18% | 1,766,367 |
| Jun 6, 2025 | 4.94 | 5.03 | 4.92 | 5.02 | 5.02 | 1.46% | 8,554,984 |
| Jun 5, 2025 | 4.86 | 4.95 | 4.85 | 4.95 | 4.95 | 0.55% | 5,439,133 |
| Jun 4, 2025 | 4.90 | 4.93 | 4.80 | 4.92 | 4.92 | 0.59% | 5,210,671 |
| Jun 3, 2025 | 4.88 | 4.92 | 4.82 | 4.89 | 4.89 | -0.18% | 8,424,660 |
| Jun 2, 2025 | 4.89 | 4.93 | 4.85 | 4.90 | 4.90 | -0.02% | 1,091,793 |
| May 30, 2025 | 4.86 | 4.92 | 4.85 | 4.90 | 4.90 | 1.05% | 2,249,798 |
| May 29, 2025 | 4.85 | 4.92 | 4.83 | 4.85 | 4.85 | 0.17% | 3,189,888 |
| May 28, 2025 | 4.84 | 4.89 | 4.84 | 4.84 | 4.84 | -0.04% | 4,843,459 |
| May 27, 2025 | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | 0.33% | 2,809,298 |
| May 26, 2025 | 4.87 | 4.87 | 4.81 | 4.83 | 4.83 | 1.49% | 809,132 |