Alternus Clean Energy Inc. (ALCE)
OTCMKTS · Delayed Price · Currency is USD
0.7000
0.00 (0.00%)
At close: Oct 3, 2025
Alternus Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.55% | 356 |
| Oct 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 2,338 |
| Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -29.90% | 222 |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 104 |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.67% | 588 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 466 |
| Sep 4, 2025 | 1.50 | 1.70 | 1.00 | 1.18 | 1.18 | -30.59% | 17,635 |
| Sep 3, 2025 | 1.88 | 1.90 | 1.60 | 1.70 | 1.70 | 1.19% | 4,780 |
| Sep 2, 2025 | 1.22 | 2.00 | 1.14 | 1.68 | 1.68 | 40.00% | 8,434 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 185 |
| Aug 28, 2025 | 1.14 | 1.23 | 1.08 | 1.20 | 1.20 | 4.90% | 6,490 |
| Aug 27, 2025 | 1.34 | 1.34 | 1.14 | 1.14 | 1.14 | -12.00% | 11,255 |
| Aug 26, 2025 | 1.36 | 1.50 | 1.26 | 1.30 | 1.30 | -4.41% | 8,688 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.26 | 1.36 | 1.36 | -8.11% | 8,942 |
| Aug 22, 2025 | 1.64 | 1.70 | 1.48 | 1.48 | 1.48 | -11.90% | 831 |
| Aug 21, 2025 | 2.90 | 2.90 | 1.20 | 1.68 | 1.68 | -42.07% | 12,297 |
| Aug 20, 2025 | 2.92 | 3.10 | 2.80 | 2.90 | 2.90 | 18.85% | 1,777 |
| Aug 19, 2025 | 2.28 | 2.94 | 2.28 | 2.44 | 2.44 | -6.15% | 81 |
| Aug 18, 2025 | 2.52 | 2.94 | 2.32 | 2.60 | 2.60 | -7.14% | 577 |
| Aug 15, 2025 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | - | 144 |
| Aug 14, 2025 | 2.96 | 2.96 | 2.80 | 2.80 | 2.80 | -5.41% | 108 |
| Aug 13, 2025 | 3.34 | 3.34 | 2.96 | 2.96 | 2.96 | 4.59% | 5 |
| Aug 12, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -25.53% | - |
| Aug 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 210 |
| Aug 8, 2025 | 3.50 | 3.80 | 2.58 | 3.80 | 3.80 | 8.57% | 388 |
| Aug 7, 2025 | 3.50 | 3.80 | 3.05 | 3.50 | 3.50 | 2.94% | 6,371 |
| Aug 6, 2025 | 2.30 | 3.58 | 2.30 | 3.40 | 3.40 | 30.77% | 5,225 |
| Aug 5, 2025 | 2.51 | 3.00 | 2.18 | 2.60 | 2.60 | 11.11% | 4,202 |
| Aug 4, 2025 | 2.90 | 3.00 | 2.24 | 2.34 | 2.34 | -19.31% | 1,303 |
| Aug 1, 2025 | 2.46 | 2.90 | 2.46 | 2.90 | 2.90 | 31.82% | 274 |
| Jul 31, 2025 | 2.38 | 2.90 | 2.12 | 2.20 | 2.20 | -12.00% | 9,965 |
| Jul 30, 2025 | 1.98 | 2.60 | 1.95 | 2.50 | 2.50 | 26.26% | 4,773 |
| Jul 29, 2025 | 2.20 | 2.53 | 1.60 | 1.98 | 1.98 | -34.00% | 1,141 |
| Jul 28, 2025 | 2.20 | 3.40 | 2.00 | 3.00 | 3.00 | 36.36% | 8,172 |
| Jul 25, 2025 | 1.64 | 2.20 | 1.64 | 2.20 | 2.20 | 37.50% | 8,900 |
| Jul 24, 2025 | 1.63 | 1.68 | 1.60 | 1.60 | 1.60 | - | 730 |
| Jul 23, 2025 | 1.42 | 1.60 | 1.42 | 1.60 | 1.60 | -4.76% | 45 |
| Jul 22, 2025 | 1.38 | 1.74 | 1.26 | 1.68 | 1.68 | 33.33% | 8,383 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.26 | 1.26 | 1.26 | -19.23% | 6,062 |
| Jul 18, 2025 | 1.76 | 1.94 | 1.56 | 1.56 | 1.56 | -8.24% | 14,090 |
| Jul 17, 2025 | 1.98 | 2.20 | 1.70 | 1.70 | 1.70 | -14.83% | 5,046 |
| Jul 16, 2025 | 2.50 | 2.50 | 1.86 | 2.00 | 2.00 | -4.04% | 6,702 |
| Jul 15, 2025 | 2.60 | 2.80 | 2.08 | 2.08 | 2.08 | -20.00% | 13,731 |
| Jul 14, 2025 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | - | 343 |
| Jul 11, 2025 | 2.56 | 2.72 | 2.56 | 2.60 | 2.60 | 1.96% | 2,769 |
| Jul 10, 2025 | 2.99 | 3.40 | 2.50 | 2.55 | 2.55 | -8.93% | 6,930 |
| Jul 9, 2025 | 7.98 | 7.98 | 2.22 | 2.80 | 2.80 | -65.00% | 27,889 |
| Jul 8, 2025 | 4.04 | 12.55 | 3.20 | 8.00 | 8.00 | 90.48% | 19,292 |
| Jul 7, 2025 | 4.80 | 5.20 | 3.89 | 4.20 | 4.20 | -16.00% | 2,838 |
| Jul 3, 2025 | 5.32 | 5.32 | 4.54 | 5.00 | 5.00 | -12.53% | 665 |