Altea Green Power S.p.A. (BIT:AGP)
Italy
· Delayed Price · Currency is EUR 6.57
+0.05 (0.77%)
At close: Dec 5, 2025
Altea Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.64 | 6.50 | 6.57 | 6.57 | 0.77% | 16,104 |
| Dec 4, 2025 | 6.70 | 6.76 | 6.52 | 6.52 | 6.52 | -2.10% | 20,953 |
| Dec 3, 2025 | 6.74 | 6.78 | 6.66 | 6.66 | 6.66 | -0.75% | 54,160 |
| Dec 2, 2025 | 6.54 | 6.75 | 6.54 | 6.71 | 6.71 | 3.07% | 135,881 |
| Dec 1, 2025 | 6.52 | 6.57 | 6.38 | 6.51 | 6.51 | 0.31% | 50,554 |
| Nov 28, 2025 | 6.19 | 6.55 | 6.19 | 6.49 | 6.49 | 4.68% | 69,432 |
| Nov 27, 2025 | 6.19 | 6.25 | 6.10 | 6.20 | 6.20 | 1.47% | 44,704 |
| Nov 26, 2025 | 6.16 | 6.21 | 6.10 | 6.11 | 6.11 | - | 23,582 |
| Nov 25, 2025 | 6.10 | 6.23 | 6.09 | 6.11 | 6.11 | - | 57,988 |
| Nov 24, 2025 | 6.11 | 6.16 | 6.05 | 6.11 | 6.11 | 1.33% | 43,770 |
| Nov 21, 2025 | 6.23 | 6.23 | 6.03 | 6.03 | 6.03 | -2.43% | 34,021 |
| Nov 20, 2025 | 6.28 | 6.29 | 6.06 | 6.18 | 6.18 | 2.32% | 106,881 |
| Nov 19, 2025 | 6.00 | 6.11 | 6.00 | 6.04 | 6.04 | 0.17% | 46,872 |
| Nov 18, 2025 | 6.01 | 6.10 | 6.00 | 6.03 | 6.03 | -0.82% | 19,668 |
| Nov 17, 2025 | 6.25 | 6.25 | 6.06 | 6.08 | 6.08 | -0.16% | 48,586 |
| Nov 14, 2025 | 6.33 | 6.35 | 5.90 | 6.09 | 6.09 | -4.09% | 163,368 |
| Nov 13, 2025 | 6.50 | 6.59 | 6.33 | 6.35 | 6.35 | -1.55% | 28,166 |
| Nov 12, 2025 | 6.57 | 6.70 | 6.45 | 6.45 | 6.45 | -0.92% | 61,261 |
| Nov 11, 2025 | 6.09 | 6.60 | 6.09 | 6.51 | 6.51 | 7.60% | 120,717 |
| Nov 10, 2025 | 5.98 | 6.18 | 5.98 | 6.05 | 6.05 | 2.54% | 37,945 |
| Nov 7, 2025 | 6.09 | 6.15 | 5.80 | 5.90 | 5.90 | -2.16% | 120,307 |
| Nov 6, 2025 | 6.36 | 6.44 | 5.93 | 6.03 | 6.03 | -5.34% | 104,069 |
| Nov 5, 2025 | 6.45 | 6.46 | 6.33 | 6.37 | 6.37 | -0.93% | 43,684 |
| Nov 4, 2025 | 6.53 | 6.55 | 6.36 | 6.43 | 6.43 | -1.38% | 34,990 |
| Nov 3, 2025 | 6.54 | 6.59 | 6.44 | 6.52 | 6.52 | 0.93% | 24,065 |
| Oct 31, 2025 | 6.67 | 6.67 | 6.45 | 6.46 | 6.46 | -2.56% | 73,286 |
| Oct 30, 2025 | 6.78 | 6.78 | 6.61 | 6.63 | 6.63 | -1.19% | 65,225 |
| Oct 29, 2025 | 6.78 | 6.78 | 6.64 | 6.71 | 6.71 | -0.59% | 42,967 |
| Oct 28, 2025 | 6.76 | 6.78 | 6.70 | 6.75 | 6.75 | 0.30% | 15,135 |
| Oct 27, 2025 | 6.78 | 6.90 | 6.72 | 6.73 | 6.73 | -0.74% | 57,535 |
| Oct 24, 2025 | 6.80 | 6.81 | 6.70 | 6.78 | 6.78 | 0.89% | 23,341 |
| Oct 23, 2025 | 6.73 | 6.77 | 6.66 | 6.72 | 6.72 | -0.15% | 22,955 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.66 | 6.73 | 6.73 | -1.03% | 30,569 |
| Oct 21, 2025 | 6.92 | 6.92 | 6.74 | 6.80 | 6.80 | -1.02% | 71,335 |
| Oct 20, 2025 | 6.84 | 6.99 | 6.71 | 6.87 | 6.87 | 1.18% | 122,580 |
| Oct 17, 2025 | 6.81 | 6.86 | 6.60 | 6.79 | 6.79 | 0.15% | 58,962 |
| Oct 16, 2025 | 6.64 | 6.85 | 6.54 | 6.78 | 6.78 | 3.35% | 73,020 |
| Oct 15, 2025 | 6.50 | 6.59 | 6.47 | 6.56 | 6.56 | 0.77% | 25,736 |
| Oct 14, 2025 | 6.57 | 6.60 | 6.50 | 6.51 | 6.51 | -0.91% | 40,407 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.56 | 6.57 | 6.57 | -1.94% | 64,412 |
| Oct 10, 2025 | 6.80 | 6.87 | 6.70 | 6.70 | 6.70 | -0.89% | 54,494 |
| Oct 9, 2025 | 6.92 | 6.92 | 6.76 | 6.76 | 6.76 | -1.74% | 48,667 |
| Oct 8, 2025 | 6.99 | 7.03 | 6.86 | 6.88 | 6.88 | -1.43% | 72,352 |
| Oct 7, 2025 | 6.99 | 7.07 | 6.90 | 6.98 | 6.98 | 0.72% | 106,391 |
| Oct 6, 2025 | 6.93 | 7.10 | 6.90 | 6.93 | 6.93 | 0.73% | 240,048 |
| Oct 3, 2025 | 6.72 | 6.91 | 6.62 | 6.88 | 6.88 | 3.15% | 214,497 |
| Oct 2, 2025 | 6.66 | 6.83 | 6.54 | 6.67 | 6.67 | 0.76% | 107,922 |
| Oct 1, 2025 | 6.85 | 6.85 | 6.42 | 6.62 | 6.62 | -3.22% | 207,003 |
| Sep 30, 2025 | 6.91 | 6.93 | 6.80 | 6.84 | 6.84 | -0.15% | 38,527 |
| Sep 29, 2025 | 6.93 | 6.93 | 6.79 | 6.85 | 6.85 | 0.15% | 44,284 |
| Sep 26, 2025 | 6.84 | 6.89 | 6.78 | 6.84 | 6.84 | 0.29% | 59,784 |
| Sep 25, 2025 | 6.75 | 6.94 | 6.68 | 6.82 | 6.82 | 1.79% | 74,287 |
| Sep 24, 2025 | 6.74 | 6.78 | 6.67 | 6.70 | 6.70 | 0.15% | 37,291 |
| Sep 23, 2025 | 6.80 | 6.81 | 6.65 | 6.69 | 6.69 | -1.33% | 120,255 |
| Sep 22, 2025 | 6.80 | 6.96 | 6.75 | 6.78 | 6.78 | -0.59% | 91,261 |
| Sep 19, 2025 | 6.76 | 6.85 | 6.70 | 6.82 | 6.82 | 1.04% | 39,984 |
| Sep 18, 2025 | 6.71 | 6.76 | 6.52 | 6.75 | 6.75 | 0.75% | 130,941 |
| Sep 17, 2025 | 6.70 | 6.84 | 6.64 | 6.70 | 6.70 | 1.06% | 118,008 |
| Sep 16, 2025 | 6.82 | 6.83 | 6.46 | 6.63 | 6.63 | -2.64% | 267,684 |
| Sep 15, 2025 | 7.19 | 7.20 | 6.81 | 6.81 | 6.81 | -5.15% | 340,854 |
| Sep 12, 2025 | 6.41 | 7.40 | 6.40 | 7.18 | 7.18 | -10.14% | 426,565 |
| Sep 11, 2025 | 8.07 | 8.20 | 7.94 | 7.99 | 7.99 | -1.72% | 68,793 |
| Sep 10, 2025 | 8.12 | 8.24 | 7.98 | 8.13 | 8.13 | 1.25% | 104,334 |
| Sep 9, 2025 | 8.02 | 8.19 | 7.87 | 8.03 | 8.03 | 0.12% | 166,970 |
| Sep 8, 2025 | 7.77 | 8.25 | 7.75 | 8.02 | 8.02 | 4.16% | 136,904 |
| Sep 5, 2025 | 7.66 | 7.88 | 7.61 | 7.70 | 7.70 | 0.79% | 41,027 |
| Sep 4, 2025 | 7.58 | 7.67 | 7.57 | 7.64 | 7.64 | 0.79% | 13,378 |
| Sep 3, 2025 | 7.56 | 7.68 | 7.56 | 7.58 | 7.58 | 0.26% | 9,886 |
| Sep 2, 2025 | 7.78 | 7.78 | 7.56 | 7.56 | 7.56 | -1.56% | 24,625 |
| Sep 1, 2025 | 7.82 | 7.82 | 7.68 | 7.68 | 7.68 | -1.54% | 46,549 |
| Aug 29, 2025 | 7.86 | 7.97 | 7.80 | 7.80 | 7.80 | -1.89% | 42,487 |
| Aug 28, 2025 | 8.09 | 8.09 | 7.93 | 7.95 | 7.95 | -1.12% | 34,930 |
| Aug 27, 2025 | 8.02 | 8.07 | 7.99 | 8.04 | 8.04 | -0.86% | 13,419 |
| Aug 26, 2025 | 8.20 | 8.20 | 8.06 | 8.11 | 8.11 | -0.37% | 36,032 |
| Aug 25, 2025 | 8.10 | 8.25 | 8.00 | 8.14 | 8.14 | - | 32,963 |
| Aug 22, 2025 | 8.00 | 8.24 | 7.95 | 8.14 | 8.14 | 1.50% | 37,211 |
| Aug 21, 2025 | 8.02 | 8.10 | 7.92 | 8.02 | 8.02 | - | 34,045 |
| Aug 20, 2025 | 8.06 | 8.23 | 7.92 | 8.02 | 8.02 | -1.35% | 66,854 |
| Aug 19, 2025 | 8.17 | 8.36 | 8.06 | 8.13 | 8.13 | -0.85% | 103,687 |
| Aug 18, 2025 | 7.84 | 8.20 | 7.76 | 8.20 | 8.20 | 5.40% | 219,267 |
| Aug 14, 2025 | 7.67 | 7.92 | 7.66 | 7.78 | 7.78 | 1.04% | 42,477 |
| Aug 13, 2025 | 7.72 | 7.82 | 7.66 | 7.70 | 7.70 | -0.13% | 15,669 |
| Aug 12, 2025 | 7.54 | 7.77 | 7.50 | 7.71 | 7.71 | 3.07% | 23,233 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.48 | 7.48 | 7.48 | -2.22% | 31,438 |
| Aug 8, 2025 | 7.60 | 7.79 | 7.60 | 7.65 | 7.65 | -0.39% | 27,814 |
| Aug 7, 2025 | 7.73 | 7.76 | 7.61 | 7.68 | 7.68 | - | 13,732 |
| Aug 6, 2025 | 7.80 | 7.83 | 7.68 | 7.68 | 7.68 | -1.92% | 23,109 |
| Aug 5, 2025 | 7.73 | 7.99 | 7.73 | 7.83 | 7.83 | 1.42% | 41,435 |
| Aug 4, 2025 | 7.45 | 7.79 | 7.45 | 7.72 | 7.72 | 2.25% | 41,310 |
| Aug 1, 2025 | 7.54 | 7.55 | 7.29 | 7.55 | 7.55 | 0.40% | 46,501 |
| Jul 31, 2025 | 7.68 | 7.68 | 7.49 | 7.52 | 7.52 | -1.57% | 18,935 |
| Jul 30, 2025 | 7.60 | 7.67 | 7.54 | 7.64 | 7.64 | 0.13% | 19,098 |
| Jul 29, 2025 | 7.58 | 7.68 | 7.53 | 7.63 | 7.63 | 0.39% | 33,774 |
| Jul 28, 2025 | 7.70 | 7.84 | 7.56 | 7.60 | 7.60 | -2.31% | 46,722 |
| Jul 25, 2025 | 7.59 | 7.83 | 7.56 | 7.78 | 7.78 | 1.97% | 59,768 |
| Jul 24, 2025 | 7.65 | 7.72 | 7.56 | 7.63 | 7.63 | -0.26% | 31,292 |
| Jul 23, 2025 | 7.69 | 7.69 | 7.39 | 7.65 | 7.65 | 0.53% | 62,334 |
| Jul 22, 2025 | 7.56 | 7.71 | 7.52 | 7.61 | 7.61 | 0.26% | 48,213 |
| Jul 21, 2025 | 7.70 | 7.76 | 7.53 | 7.59 | 7.59 | -1.30% | 17,014 |
| Jul 18, 2025 | 7.69 | 7.79 | 7.64 | 7.69 | 7.69 | -1.28% | 22,708 |