Skip to main content
Alternus Clean Energy Inc (ALCE)
OTCMKTS · Delayed Price · Currency is USD
0.0450
0.00 (0.00%)
Feb 21, 2025, 2:58 PM EST

Alternus Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.040.050.040.050.05-3.12%38,264
Feb 19, 20250.050.060.050.050.05-16.31%182,766
Feb 18, 20250.050.060.050.060.0620.65%213,833
Feb 14, 20250.040.050.040.050.0512.20%456,104
Feb 13, 20250.060.060.040.040.04-29.31%825,222
Feb 12, 20250.110.150.060.060.06-74.34%2,164,653
Feb 11, 20250.280.300.220.230.23-20.65%1,671,423
Feb 10, 20250.280.300.270.280.28-1.62%162,853
Feb 7, 20250.300.310.280.290.29-3.18%369,367
Feb 6, 20250.260.320.250.300.3019.65%1,197,093
Feb 5, 20250.290.290.240.250.25-15.86%549,514
Feb 4, 20250.300.310.280.300.30-1.69%194,397
Feb 3, 20250.310.320.280.300.30-7.44%240,776
Jan 31, 20250.330.350.320.330.33-3.72%160,366
Jan 30, 20250.350.360.300.340.34-3.39%345,234
Jan 29, 20250.360.370.340.350.35-5.67%168,679
Jan 28, 20250.370.390.360.370.37-2.16%141,123
Jan 27, 20250.400.400.370.380.38-8.85%245,015
Jan 24, 20250.370.460.370.420.4213.04%1,003,714
Jan 23, 20250.400.410.370.370.37-9.76%500,922
Jan 22, 20250.480.490.360.410.41-15.85%1,024,775
Jan 21, 20250.530.540.480.490.49-7.76%261,814
Jan 17, 20250.550.550.510.530.53-0.98%313,365
Jan 16, 20250.510.550.510.530.530.38%277,915
Jan 15, 20250.520.540.500.530.531.15%720,211
Jan 14, 20250.550.570.520.520.52-9.64%259,660
Jan 13, 20250.590.610.530.580.58-9.67%552,418
Jan 10, 20250.650.660.590.640.64-1.25%1,098,508
Jan 8, 20250.720.760.630.650.65-14.11%9,222,725
Jan 7, 20250.690.770.650.760.768.02%868,323
Jan 6, 20250.880.920.580.700.70-25.46%1,459,099
Jan 3, 20250.880.970.780.940.94-5.98%1,719,922
Jan 2, 20251.191.520.821.001.0027.23%39,133,437
Dec 31, 20240.930.980.750.790.79-14.59%213,306
Dec 30, 20240.900.920.850.920.922.45%67,375
Dec 27, 20240.910.940.840.900.90-0.11%60,831
Dec 26, 20240.870.930.820.900.905.23%122,999
Dec 24, 20240.820.880.810.850.853.84%61,149
Dec 23, 20240.850.850.820.820.82-1.94%42,595
Dec 20, 20240.780.850.770.840.8411.87%127,775
Dec 19, 20240.790.830.750.750.75-6.26%35,984
Dec 18, 20240.800.840.760.800.800.01%40,759
Dec 17, 20240.770.840.740.800.803.69%73,874
Dec 16, 20240.860.870.740.770.77-9.40%90,671
Dec 13, 20240.970.980.780.850.85-14.00%90,383
Dec 12, 20241.151.150.960.990.99-13.90%192,685
Dec 11, 20241.191.191.131.151.15-44,766
Dec 10, 20241.071.231.031.151.155.50%147,896
Dec 9, 20241.001.091.001.091.099.00%50,707
Dec 6, 20241.001.040.991.001.000.78%27,480
Dec 5, 20241.041.050.980.990.99-6.39%66,473
Dec 4, 20241.181.181.061.061.06-11.67%79,344
Dec 3, 20241.201.261.181.201.201.69%78,222
Dec 2, 20241.221.291.161.181.18-5.60%58,675
Nov 29, 20241.241.301.231.251.250.81%30,912
Nov 27, 20241.271.301.221.241.24-4.62%65,118
Nov 26, 20241.341.341.261.301.303.17%93,545
Nov 25, 20241.221.351.201.261.26-7.35%327,451
Nov 22, 20241.391.601.301.361.36-4.90%262,799
Nov 21, 20241.341.441.161.431.433.62%183,161
Nov 20, 20241.381.501.361.381.38-8.61%246,049
Nov 19, 20241.671.721.311.511.51-4.43%11,280,250
Nov 18, 20241.741.741.551.581.58-9.71%54,753
Nov 15, 20241.751.861.631.751.75-285,434
Nov 14, 20241.672.201.671.751.750.57%626,714
Nov 13, 20241.771.881.721.741.74-2.79%79,413
Nov 12, 20241.901.901.711.791.79-9.60%105,321
Nov 11, 20241.992.001.811.981.98-1.98%123,900
Nov 8, 20242.142.241.902.022.02-2.88%545,457
Nov 7, 20242.272.271.952.082.08-5.02%58,257
Nov 6, 20242.332.352.112.192.19-7.98%171,942
Nov 5, 20242.392.842.352.382.38-0.42%403,100
Nov 4, 20242.542.562.292.392.39-1.08%51,138
Nov 1, 20242.482.522.352.422.42-0.17%36,393
Oct 31, 20242.652.652.372.422.42-11.19%86,454
Oct 30, 20242.482.832.412.732.7310.77%200,595
Oct 29, 20242.532.542.402.462.46-2.77%35,916
Oct 28, 20242.602.682.432.532.53-3.44%236,594
Oct 25, 20242.562.732.262.622.621.95%258,167
Oct 24, 20242.682.752.472.572.57-6.55%181,726
Oct 23, 20242.412.902.302.752.7510.00%399,252
Oct 22, 20242.562.622.432.502.50-4.21%75,367
Oct 21, 20242.602.772.482.612.61-177,155
Oct 18, 20242.512.802.472.612.61-0.76%321,522
Oct 17, 20242.513.092.422.632.6310.50%917,987
Oct 16, 20242.472.532.142.382.38-5.93%483,863
Oct 15, 20242.542.952.312.532.534.12%376,612
Oct 14, 20242.602.602.302.432.43-7.95%453,035
Oct 11, 20242.293.192.292.642.6421.77%1,268,714
Oct 10, 20242.482.642.172.172.17-19.55%163,383
Oct 9, 20242.732.732.202.702.70-25.20%505,196
Oct 8, 20247.758.003.603.603.60-3.87%5,319,830
Oct 7, 20243.733.753.673.753.75-0.05%2,122
Oct 4, 20243.943.943.553.753.75-6.25%7,415
Oct 3, 20244.034.133.884.004.00-1.84%5,895
Oct 2, 20244.254.464.034.084.08-4.12%2,486
Oct 1, 20244.484.484.064.254.25-4,970
Sep 30, 20244.065.004.064.254.256.44%14,973
Sep 27, 20244.004.193.803.993.99-2.01%1,941
Sep 26, 20243.944.113.844.084.080.69%2,323