Alerion Clean Power S.p.A. (LON:0P3O)
London · Delayed Price · Currency is GBP · Price in EUR 20.15
-0.35 (-1.71%)
At close: Nov 4, 2025
Alerion Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -5.53% | 15 |
| Oct 30, 2025 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 3.33% | 52 |
| Oct 29, 2025 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 1.45% | 36 |
| Oct 28, 2025 | 20.15 | 20.70 | 20.15 | 20.70 | 20.70 | 2.22% | 74 |
| Oct 27, 2025 | 20.45 | 20.45 | 20.25 | 20.25 | 20.25 | -0.49% | 3 |
| Oct 23, 2025 | 20.10 | 20.35 | 19.96 | 20.35 | 20.35 | 3.72% | 15 |
| Oct 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.15% | 2 |
| Oct 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 3.11% | 402 |
| Oct 17, 2025 | 19.06 | 19.06 | 19.00 | 19.00 | 19.00 | - | 56 |
| Oct 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.96% | 2 |
| Oct 13, 2025 | 19.16 | 19.58 | 19.16 | 19.58 | 19.58 | -0.20% | 51 |
| Oct 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -3.11% | 150 |
| Oct 9, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | 2.07% | 178 |
| Oct 8, 2025 | 19.78 | 19.84 | 19.78 | 19.84 | 19.84 | 1.64% | 6 |
| Oct 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.72% | 6 |
| Oct 3, 2025 | 19.78 | 19.78 | 19.38 | 19.38 | 19.38 | 0.10% | 74 |
| Oct 2, 2025 | 18.86 | 19.36 | 18.86 | 19.36 | 19.36 | 0.73% | 38 |
| Oct 1, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.05% | 3 |
| Sep 29, 2025 | 18.98 | 19.02 | 18.98 | 19.02 | 19.02 | 0.21% | 59 |
| Sep 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.42% | 9 |
| Sep 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.32% | 15 |
| Sep 23, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -0.63% | 28 |
| Sep 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.95% | - |
| Sep 18, 2025 | 19.77 | 19.77 | 19.36 | 19.50 | 19.50 | - | 66 |
| Sep 17, 2025 | 19.78 | 19.90 | 19.50 | 19.50 | 19.50 | -1.52% | 31 |
| Sep 16, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -0.90% | 25 |
| Sep 15, 2025 | 19.22 | 20.05 | 19.22 | 19.98 | 19.98 | 4.17% | 2,217 |
| Sep 12, 2025 | 19.58 | 19.58 | 19.18 | 19.18 | 19.18 | 0.84% | 26 |
| Sep 11, 2025 | 18.92 | 19.02 | 18.92 | 19.02 | 19.02 | 2.92% | 41 |
| Sep 10, 2025 | 18.65 | 18.65 | 18.48 | 18.48 | 18.48 | -0.43% | 30 |
| Sep 9, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -4.03% | 90 |
| Sep 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 2.87% | - |
| Sep 4, 2025 | 18.72 | 18.80 | 18.72 | 18.80 | 18.80 | 0.97% | 22 |
| Sep 3, 2025 | 18.72 | 18.72 | 18.62 | 18.62 | 18.62 | -2.10% | 30 |
| Sep 1, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.21% | 18 |
| Aug 29, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.21% | 4 |
| Aug 28, 2025 | 19.28 | 19.28 | 19.10 | 19.10 | 19.10 | 0.21% | 26 |
| Aug 26, 2025 | 19.10 | 19.10 | 19.06 | 19.06 | 19.06 | -1.04% | 11 |
| Aug 25, 2025 | 19.32 | 19.32 | 19.26 | 19.26 | 19.26 | -1.13% | 69 |
| Aug 22, 2025 | 19.38 | 19.56 | 19.38 | 19.48 | 19.48 | 0.10% | 47 |
| Aug 21, 2025 | 19.00 | 19.46 | 19.00 | 19.46 | 19.46 | 0.83% | 62 |
| Aug 20, 2025 | 20.46 | 20.53 | 19.00 | 19.30 | 19.30 | -6.54% | 1,411 |
| Aug 19, 2025 | 20.20 | 20.85 | 19.78 | 20.65 | 20.65 | 3.56% | 143 |
| Aug 18, 2025 | 18.00 | 20.60 | 18.00 | 19.94 | 19.94 | 9.80% | 1,482 |
| Aug 14, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.57% | 6 |
| Aug 12, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -3.97% | 38 |
| Aug 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -3.72% | 13 |
| Aug 6, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.15% | 13 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.12 | 19.12 | 19.12 | 0.31% | 7 |
| Aug 1, 2025 | 19.14 | 19.14 | 19.06 | 19.06 | 19.06 | -1.45% | 13 |