Cleen Energy AG (VIE:CLEN)
Austria · Delayed Price · Currency is EUR 0.2600
+0.0100 (4.00%)
Inactive · Last trade price on Feb 25, 2025
Cleen Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 6,677 |
| Feb 24, 2025 | 0.30 | 0.32 | 0.25 | 0.25 | 0.25 | -24.24% | 10,136 |
| Feb 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 1,560 |
| Feb 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 371 |
| Feb 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 180 |
| Feb 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -10.81% | 120 |
| Feb 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,123 |
| Feb 10, 2025 | 0.26 | 0.37 | 0.26 | 0.37 | 0.37 | 5.71% | 11,100 |
| Feb 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -14.63% | 11,534 |
| Feb 4, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 36.67% | 4,939 |
| Feb 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -25.00% | 1,030 |
| Jan 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 6,333 |
| Jan 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 15 |
| Jan 29, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.13% | 968 |
| Jan 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -15.22% | 300 |
| Jan 27, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -5.74% | 222 |
| Jan 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 1,000 |
| Jan 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 3,500 |
| Jan 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 13.64% | 1,000 |
| Jan 20, 2025 | 0.52 | 0.52 | 0.44 | 0.44 | 0.44 | -12.00% | 5,933 |
| Jan 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,566 |
| Jan 16, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 8.70% | 664 |
| Jan 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 120 |
| Jan 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | 1,850 |
| Jan 13, 2025 | 0.52 | 0.52 | 0.40 | 0.40 | 0.40 | -29.82% | 9,526 |
| Jan 10, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 2,228 |
| Jan 9, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 2,260 |
| Jan 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,473 |
| Jan 7, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 7.14% | 21,790 |
| Jan 6, 2025 | 0.50 | 0.56 | 0.49 | 0.56 | 0.56 | 14.29% | 16,650 |
| Jan 3, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 22.50% | 13,800 |
| Jan 2, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | - | 2,360 |
| Dec 30, 2024 | 0.40 | 0.46 | 0.40 | 0.40 | 0.40 | 48.15% | 38,034 |
| Dec 27, 2024 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 68.75% | 13,270 |
| Dec 23, 2024 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | -55.56% | 18,096 |
| Dec 11, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.69% | 19,465 |
| Dec 10, 2024 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 11.43% | 9,800 |
| Dec 9, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 9,898 |
| Dec 6, 2024 | 0.35 | 0.38 | 0.34 | 0.34 | 0.34 | -2.86% | 6,949 |
| Dec 5, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 9.37% | 770 |
| Dec 4, 2024 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -21.95% | 672 |
| Dec 3, 2024 | 0.35 | 0.41 | 0.34 | 0.41 | 0.41 | 20.59% | 9,496 |
| Dec 2, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -15.00% | 3,562 |
| Nov 29, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 2,520 |
| Nov 28, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -13.33% | 1,668 |
| Nov 27, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 480 |
| Nov 26, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,335 |
| Nov 25, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 1,860 |
| Nov 22, 2024 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -16.83% | 6,133 |
| Nov 18, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 8,200 |