AS APF Holdings (RSE:EGG)
Latvia · Delayed Price · Currency is EUR 4.900
+0.080 (1.66%)
At close: Aug 1, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 22 |
| Jul 31, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -1.63% | 16 |
| Jul 30, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | 2.08% | 70 |
| Jul 29, 2025 | 4.82 | 4.92 | 4.78 | 4.80 | 4.80 | - | 297 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 397 |
| Jul 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 3 |
| Jul 23, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.64% | 15 |
| Jul 22, 2025 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | -0.41% | 57 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 13 |
| Jul 18, 2025 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 1.24% | 24 |
| Jul 17, 2025 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | 17 |
| Jul 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | 2 |
| Jul 15, 2025 | 4.80 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 255 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 1 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 7 |
| Jul 10, 2025 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | -0.81% | 589 |
| Jul 9, 2025 | 4.78 | 4.94 | 4.78 | 4.94 | 4.94 | 2.92% | 132 |
| Jul 8, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -2.83% | 179 |
| Jul 7, 2025 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | 0.41% | 112 |
| Jul 4, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 36 |
| Jul 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 37 |
| Jul 1, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 37 |
| Jun 30, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 2.07% | 260 |
| Jun 27, 2025 | 4.78 | 4.86 | 4.78 | 4.84 | 4.84 | -1.22% | 380 |
| Jun 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Jun 25, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 1.24% | 334 |
| Jun 20, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 64 |
| Jun 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 10 |
| Jun 18, 2025 | 4.94 | 4.94 | 4.84 | 4.94 | 4.94 | - | 82 |
| Jun 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 3 |
| Jun 16, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 52 |
| Jun 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 74 |
| Jun 12, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 2.50% | 57 |
| Jun 11, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.23% | 1,445 |
| Jun 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | 176 |
| Jun 9, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 432 |
| Jun 6, 2025 | 4.94 | 5.00 | 4.90 | 4.94 | 4.94 | - | 794 |
| Jun 5, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -2.18% | 75 |
| Jun 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1 |
| Jun 3, 2025 | 5.00 | 5.05 | 4.92 | 5.05 | 5.05 | - | 1,031 |
| Jun 2, 2025 | 5.05 | 5.05 | 4.94 | 5.05 | 5.05 | 1.00% | 111 |
| May 30, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 77 |
| May 28, 2025 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 2,010 |
| May 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 115 |
| May 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 122 |
| May 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 110 |
| May 20, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 10 |
| May 19, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | - | 317 |
| May 16, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 33 |
| May 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 10 |