Alerion Clean Power S.p.A. (LON:0P3O)
London · Delayed Price · Currency is GBP · Price in EUR 19.48
+0.02 (0.10%)
At close: Aug 22, 2025
Alerion Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.92% | 19 |
| Jul 30, 2025 | 19.92 | 19.92 | 19.52 | 19.52 | 19.52 | -4.69% | 3 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.48 | 20.48 | 20.48 | -1.30% | 84 |
| Jul 25, 2025 | 20.70 | 21.10 | 20.70 | 20.75 | 20.75 | -2.12% | 106 |
| Jul 24, 2025 | 21.65 | 21.65 | 21.20 | 21.20 | 21.20 | -2.08% | 19 |
| Jul 22, 2025 | 21.78 | 21.78 | 21.65 | 21.65 | 21.65 | 1.17% | 18 |
| Jul 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.70% | 6 |
| Jul 16, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -3.79% | 44 |
| Jul 15, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | 45 |
| Jul 14, 2025 | 21.80 | 22.78 | 19.76 | 22.30 | 22.30 | -1.33% | 117 |
| Jul 10, 2025 | 22.45 | 22.60 | 22.35 | 22.60 | 22.60 | - | 29 |
| Jul 9, 2025 | 22.30 | 22.80 | 22.15 | 22.60 | 22.60 | 5.85% | 24 |
| Jul 8, 2025 | 21.05 | 21.35 | 21.05 | 21.35 | 21.35 | -2.95% | 21 |
| Jul 7, 2025 | 21.75 | 22.00 | 21.55 | 22.00 | 22.00 | 0.23% | 238 |
| Jul 4, 2025 | 20.35 | 21.95 | 20.35 | 21.95 | 21.95 | 8.93% | 28 |
| Jul 3, 2025 | 20.65 | 20.65 | 20.05 | 20.15 | 20.15 | -1.95% | 19 |
| Jul 2, 2025 | 18.16 | 20.55 | 18.16 | 20.55 | 20.55 | 16.23% | 62 |
| Jul 1, 2025 | 17.42 | 17.68 | 17.42 | 17.68 | 17.68 | 2.31% | 17 |
| Jun 30, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.47% | 1 |
| Jun 27, 2025 | 16.28 | 17.26 | 16.28 | 17.20 | 17.20 | 4.88% | 99 |
| Jun 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.15% | 20 |
| Jun 25, 2025 | 16.40 | 16.76 | 16.40 | 16.76 | 16.76 | 5.41% | 62 |
| Jun 24, 2025 | 15.78 | 15.90 | 15.78 | 15.90 | 15.90 | 0.76% | 21 |
| Jun 23, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.47% | 40 |
| Jun 20, 2025 | 16.06 | 16.18 | 16.06 | 16.18 | 16.18 | 0.12% | 86 |
| Jun 19, 2025 | 16.14 | 16.16 | 16.14 | 16.16 | 16.16 | -0.37% | 12 |
| Jun 18, 2025 | 16.20 | 16.24 | 16.20 | 16.22 | 16.22 | -1.58% | 16 |
| Jun 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.84% | 10 |
| Jun 16, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -3.71% | - |
| Jun 12, 2025 | 16.82 | 17.26 | 16.82 | 17.26 | 17.26 | 0.70% | 64 |
| Jun 11, 2025 | 16.98 | 17.14 | 16.98 | 17.14 | 17.14 | 1.54% | 17 |
| Jun 10, 2025 | 16.80 | 16.88 | 16.80 | 16.88 | 16.88 | -3.10% | 17 |
| Jun 9, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.46% | 15 |
| Jun 6, 2025 | 19.98 | 19.98 | 17.50 | 17.50 | 17.50 | -1.02% | 49 |
| Jun 5, 2025 | 18.16 | 18.54 | 17.68 | 17.68 | 17.68 | -3.70% | 24 |
| Jun 4, 2025 | 18.40 | 18.40 | 17.98 | 18.36 | 18.36 | 6.68% | 62 |
| Jun 3, 2025 | 17.76 | 17.76 | 16.80 | 17.21 | 17.21 | -0.86% | 105 |
| Jun 2, 2025 | 16.50 | 17.58 | 16.38 | 17.36 | 17.36 | 13.76% | 163 |
| May 30, 2025 | 15.26 | 15.26 | 15.22 | 15.26 | 15.26 | 7.62% | 60 |