Altea Green Power S.p.A.(IT:AGP)
€5.20+0.01 (+0.19%)
IT:AGP
Altea Green Power S.p.A. historical prices
€5.20
At close:+0.01 (+0.19%)
Altea Green Power S.p.A. (AGP) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.18 | 5.27 | 5.15 | 5.20 | 5.20 | +0.19% | 21,440 | 0.91 |
| Nov 10, 2026 | 5.15 | 5.26 | 5.10 | 5.19 | 5.19 | +1.37% | 31,971 | 1.36 |
| Nov 09, 2026 | 5.19 | 5.24 | 5.05 | 5.17 | 5.17 | +0.98% | 22,824 | 0.96 |
| Nov 06, 2026 | 5.07 | 5.14 | 4.99 | 5.12 | 5.12 | +2.20% | 26,802 | 1.14 |
| Nov 05, 2026 | 5.10 | 5.25 | 5.00 | 5.01 | 5.01 | -0.79% | 30,193 | 1.31 |
| Nov 04, 2026 | 5.08 | 5.18 | 4.98 | 5.05 | 5.05 | -0.39% | 42,320 | 1.88 |
| Nov 03, 2026 | 5.06 | 5.18 | 5.05 | 5.07 | 5.07 | +0.40% | 15,595 | 0.69 |
| Nov 02, 2026 | 5.34 | 5.34 | 5.05 | 5.05 | 5.05 | -3.44% | 16,190 | 0.71 |
| Oct 30, 2026 | 5.23 | 5.31 | 5.22 | 5.23 | 5.23 | -1.13% | 7,611 | 0.33 |
| Oct 29, 2026 | 5.08 | 5.33 | 5.08 | 5.29 | 5.29 | +4.13% | 32,706 | 1.44 |
| Oct 28, 2026 | 5.09 | 5.11 | 5.00 | 5.08 | 5.08 | -0.20% | 18,185 | 0.80 |
| Oct 27, 2026 | 5.09 | 5.11 | 4.99 | 5.09 | 5.09 | +0.59% | 28,085 | 1.25 |
| Oct 26, 2026 | 4.98 | 5.07 | 4.93 | 5.06 | 5.06 | +1.91% | 25,928 | 1.15 |
| Oct 23, 2026 | 5.02 | 5.10 | 4.95 | 4.97 | 4.97 | -2.26% | 15,428 | 0.69 |
| Oct 22, 2026 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | -0.39% | 23,631 | 1.06 |
| Oct 21, 2026 | 5.03 | 5.10 | 5.00 | 5.10 | 5.10 | +0.39% | 16,517 | 0.75 |
| Oct 20, 2026 | 5.09 | 5.09 | 4.93 | 5.08 | 5.08 | -0.20% | 38,471 | 1.76 |
| Oct 19, 2026 | 5.17 | 5.17 | 5.00 | 5.09 | 5.09 | -1.93% | 25,785 | 1.19 |
| Oct 16, 2026 | 5.20 | 5.32 | 5.19 | 5.19 | 5.19 | -0.19% | 19,826 | 0.92 |
| Oct 15, 2026 | 5.25 | 5.27 | 5.16 | 5.20 | 5.20 | -2.07% | 12,314 | 0.57 |
| Oct 14, 2026 | 5.35 | 5.37 | 5.25 | 5.31 | 5.31 | -0.93% | 22,991 | 1.07 |
| Oct 13, 2026 | 5.37 | 5.43 | 5.34 | 5.36 | 5.36 | -0.92% | 14,878 | 0.69 |
| Oct 12, 2026 | 5.43 | 5.46 | 5.34 | 5.41 | 5.41 | -0.37% | 17,890 | 0.83 |
| Oct 09, 2026 | 5.40 | 5.46 | 5.36 | 5.43 | 5.43 | +1.50% | 37,089 | 1.75 |
| Oct 08, 2026 | 5.37 | 5.48 | 5.30 | 5.35 | 5.35 | 0.00% | 45,298 | 2.19 |
| Oct 07, 2026 | 5.58 | 5.63 | 5.35 | 5.35 | 5.35 | -3.95% | 37,500 | 1.84 |
| Oct 06, 2026 | 5.46 | 5.66 | 5.46 | 5.57 | 5.57 | +2.01% | 24,370 | 1.16 |
| Oct 05, 2026 | 5.82 | 5.82 | 5.41 | 5.46 | 5.46 | -3.36% | 67,592 | 3.22 |
| Oct 02, 2026 | 5.78 | 5.80 | 5.65 | 5.65 | 5.65 | -2.92% | 25,194 | 1.14 |
| Oct 01, 2026 | 5.95 | 5.96 | 5.77 | 5.82 | 5.82 | -2.18% | 31,312 | 1.33 |
| Sep 30, 2026 | 5.99 | 6.02 | 5.91 | 5.95 | 5.95 | -0.67% | 13,467 | 0.57 |
| Sep 29, 2026 | 6.04 | 6.04 | 5.89 | 5.99 | 5.99 | +0.34% | 33,047 | 1.39 |
| Sep 28, 2026 | 6.18 | 6.18 | 5.93 | 5.97 | 5.97 | +0.51% | 26,762 | 1.13 |
| Sep 25, 2026 | 5.93 | 6.00 | 5.93 | 5.94 | 5.94 | -1.16% | 6,446 | 0.27 |
| Sep 24, 2026 | 6.04 | 6.04 | 5.90 | 6.01 | 6.01 | -0.33% | 14,271 | 0.59 |
| Sep 23, 2026 | 5.98 | 6.05 | 5.95 | 6.03 | 6.03 | +0.84% | 24,877 | 1.03 |
| Sep 22, 2026 | 6.03 | 6.10 | 5.97 | 5.98 | 5.98 | -1.16% | 13,605 | 0.56 |
| Sep 21, 2026 | 5.96 | 6.05 | 5.95 | 6.05 | 6.05 | +2.02% | 18,838 | 0.78 |
| Sep 18, 2026 | 6.14 | 6.14 | 5.93 | 5.93 | 5.93 | -2.47% | 24,692 | 0.99 |
| Sep 17, 2026 | 6.08 | 6.16 | 6.07 | 6.08 | 6.08 | +0.33% | 28,542 | 1.15 |
| Sep 16, 2026 | 6.03 | 6.16 | 6.03 | 6.06 | 6.06 | +1.00% | 28,019 | 1.12 |
| Sep 15, 2026 | 6.30 | 6.33 | 6.00 | 6.00 | 6.00 | -4.91% | 55,008 | 2.26 |
| Sep 14, 2026 | 6.58 | 6.62 | 6.28 | 6.31 | 6.31 | -3.81% | 48,840 | 2.05 |
| Sep 11, 2026 | 6.74 | 6.77 | 6.46 | 6.56 | 6.56 | -6.29% | 111,772 | 4.88 |
| Sep 10, 2026 | 6.86 | 7.04 | 6.83 | 7.00 | 7.00 | +2.04% | 22,812 | 0.99 |
| Sep 09, 2026 | 6.89 | 6.98 | 6.81 | 6.86 | 6.86 | -0.72% | 18,166 | 0.78 |
| Sep 08, 2026 | 6.89 | 6.92 | 6.82 | 6.91 | 6.91 | +0.44% | 14,083 | 0.61 |
| Sep 07, 2026 | 7.02 | 7.03 | 6.85 | 6.88 | 6.88 | -1.71% | 28,000 | 1.21 |
| Sep 04, 2026 | 6.99 | 7.04 | 6.94 | 7.00 | 7.00 | +1.01% | 11,060 | 0.47 |
| Sep 03, 2026 | 6.97 | 7.03 | 6.91 | 6.93 | 6.93 | -0.43% | 20,085 | 0.85 |
