Alerion Clean Power S.p.A. ARN
MIL · Italy · Utilities
€17.70-0.26 (-1.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.70 | -1.45% | €18.00 | €18.06 | €17.70 | 7.95K |
| 2026-09-30 | €17.96 | +0.90% | €17.80 | €18.14 | €17.80 | 8.51K |
| 2026-09-29 | €17.80 | -1.55% | €18.00 | €18.14 | €17.80 | 7.57K |
| 2026-09-28 | €18.08 | -0.99% | €18.90 | €18.90 | €17.82 | 9.23K |
| 2026-09-25 | €18.26 | -0.22% | €18.78 | €18.80 | €18.20 | 5.41K |
| 2026-09-24 | €18.30 | -0.87% | €18.80 | €18.92 | €18.30 | 4.19K |
| 2026-09-23 | €18.46 | +0.33% | €18.62 | €18.72 | €18.22 | 3.79K |
| 2026-09-22 | €18.40 | +0.44% | €18.32 | €18.64 | €18.20 | 4.85K |
| 2026-09-21 | €18.32 | +0.66% | €18.34 | €18.56 | €18.28 | 7.44K |
| 2026-09-18 | €18.20 | -2.67% | €18.88 | €18.98 | €18.20 | 20.15K |
| 2026-09-17 | €18.70 | +0.75% | €18.50 | €19.12 | €18.50 | 11.95K |
| 2026-09-16 | €18.56 | +1.42% | €18.30 | €18.64 | €18.30 | 2.85K |
| 2026-09-15 | €18.30 | -2.66% | €18.80 | €19.00 | €18.30 | 13.04K |
| 2026-09-14 | €18.80 | -2.59% | €19.42 | €19.42 | €18.80 | 7.04K |
| 2026-09-11 | €19.30 | +0.42% | €19.50 | €19.50 | €19.20 | 1.85K |
| 2026-09-10 | €19.22 | -0.10% | €19.36 | €19.40 | €19.18 | 3.20K |
| 2026-09-09 | €19.24 | -1.64% | €19.40 | €19.56 | €19.24 | 7.20K |
| 2026-09-08 | €19.56 | +0.31% | €19.60 | €19.68 | €19.38 | 6.23K |
| 2026-09-07 | €19.50 | +0.21% | €19.38 | €19.54 | €19.32 | 4.95K |
| 2026-09-04 | €19.46 | +1.35% | €19.08 | €19.56 | €19.04 | 3.95K |
| 2026-09-03 | €19.20 | +1.05% | €19.12 | €19.40 | €19.00 | 6.93K |
| 2026-09-02 | €19.00 | -1.55% | €19.06 | €19.16 | €18.96 | 4.77K |
| 2026-09-01 | €19.30 | -0.41% | €19.38 | €19.38 | €18.96 | 13.47K |
| 2026-08-31 | €19.38 | 0.00% | €19.38 | €19.56 | €19.24 | 4.52K |
| 2026-08-28 | €19.38 | -0.31% | €19.58 | €19.58 | €19.28 | 2.63K |
| 2026-08-27 | €19.44 | -0.31% | €19.20 | €19.50 | €19.20 | 6.30K |
| 2026-08-26 | €19.50 | -0.10% | €19.70 | €19.70 | €19.30 | 15.72K |
| 2026-08-25 | €19.52 | +2.52% | €19.50 | €19.68 | €19.26 | 5.51K |
| 2026-08-24 | €19.04 | -0.52% | €19.16 | €19.28 | €18.94 | 16.67K |
| 2026-08-21 | €19.14 | -1.64% | €19.78 | €19.78 | €19.14 | 9.51K |
| 2026-08-20 | €19.46 | -0.51% | €19.58 | €19.80 | €19.30 | 11.87K |
| 2026-08-19 | €19.56 | -1.21% | €19.84 | €20.00 | €19.56 | 19.51K |
| 2026-08-18 | €19.80 | -1.25% | €19.92 | €20.20 | €19.80 | 8.17K |
| 2026-08-17 | €20.05 | -0.50% | €20.15 | €20.35 | €19.90 | 13.57K |
| 2026-08-14 | €20.15 | -1.95% | €20.50 | €20.50 | €20.15 | 13.63K |
| 2026-08-13 | €20.55 | -3.52% | €20.90 | €21.20 | €20.40 | 19.12K |
| 2026-08-12 | €21.30 | +1.91% | €21.25 | €21.30 | €20.80 | 13.24K |
| 2026-08-11 | €20.90 | +1.21% | €20.85 | €20.90 | €20.50 | 4.22K |
| 2026-08-10 | €20.65 | -0.24% | €20.40 | €20.85 | €20.40 | 8.03K |
| 2026-08-07 | €20.70 | +0.24% | €21.30 | €21.30 | €20.20 | 5.32K |
| 2026-08-06 | €20.65 | +0.98% | €20.35 | €20.75 | €20.20 | 13.98K |
| 2026-08-05 | €20.45 | +0.25% | €20.55 | €20.70 | €20.15 | 7.17K |
| 2026-08-04 | €20.40 | +2.10% | €20.20 | €20.40 | €20.05 | 9.10K |
| 2026-08-03 | €19.98 | +0.60% | €19.86 | €20.45 | €19.48 | 15.02K |
| 2026-07-31 | €19.86 | -1.68% | €20.35 | €20.50 | €19.72 | 25.22K |
| 2026-07-30 | €20.20 | -2.65% | €20.80 | €21.20 | €19.70 | 23.51K |
| 2026-07-29 | €20.75 | -0.95% | €20.70 | €21.15 | €20.65 | 12.07K |
| 2026-07-28 | €20.95 | +0.48% | €20.40 | €20.95 | €20.40 | 11.43K |
| 2026-07-27 | €20.85 | +0.48% | €21.45 | €21.45 | €20.50 | 14.27K |
| 2026-07-24 | €20.75 | -1.89% | €20.85 | €21.05 | €20.70 | 9.57K |
| 2026-07-23 | €21.15 | -0.24% | €21.30 | €21.45 | €20.90 | 9.68K |
| 2026-07-22 | €21.20 | -0.47% | €21.25 | €21.55 | €21.10 | 9.15K |
| 2026-07-21 | €21.30 | +0.95% | €21.00 | €21.30 | €20.85 | 2.54K |
| 2026-07-20 | €21.10 | 0.00% | €21.15 | €21.50 | €20.85 | 25.90K |
| 2026-07-17 | €21.10 | +0.24% | €20.95 | €21.35 | €20.90 | 6.28K |
| 2026-07-16 | €21.05 | 0.00% | €21.35 | €21.35 | €20.75 | 10.06K |
| 2026-07-15 | €21.05 | -2.09% | €21.50 | €21.50 | €21.05 | 8.65K |
| 2026-07-14 | €21.50 | +3.37% | €20.95 | €21.55 | €20.90 | 17.11K |
| 2026-07-13 | €20.80 | -0.95% | €21.00 | €21.45 | €20.75 | 12.84K |
| 2026-07-10 | €21.00 | -1.18% | €21.30 | €21.30 | €20.85 | 9.42K |
| 2026-07-09 | €21.25 | -1.16% | €21.65 | €21.65 | €21.05 | 6.62K |
| 2026-07-08 | €21.50 | +0.94% | €21.60 | €21.65 | €21.05 | 9.91K |
| 2026-07-07 | €21.30 | -2.52% | €21.90 | €21.95 | €21.30 | 11.68K |
| 2026-07-06 | €21.85 | -1.35% | €22.15 | €22.15 | €21.65 | 11.90K |
| 2026-07-03 | €22.15 | +1.84% | €21.85 | €22.30 | €21.65 | 15.04K |
| 2026-07-02 | €21.75 | +1.16% | €21.80 | €22.00 | €21.55 | 11.53K |
| 2026-07-01 | €21.50 | -0.23% | €21.65 | €21.75 | €21.40 | 5.65K |
| 2026-06-30 | €21.55 | +0.23% | €21.25 | €22.05 | €21.25 | 14.11K |
| 2026-06-29 | €21.50 | +1.65% | €21.45 | €22.00 | €21.15 | 15.47K |
| 2026-06-26 | €21.15 | -0.70% | €21.00 | €21.55 | €21.00 | 15.68K |
| 2026-06-25 | €21.30 | -2.74% | €22.30 | €22.30 | €21.20 | 21.21K |
| 2026-06-24 | €21.90 | -2.67% | €22.10 | €22.50 | €21.80 | 22.78K |
| 2026-06-23 | €22.50 | +0.45% | €22.20 | €22.70 | €22.10 | 40.97K |
| 2026-06-22 | €22.40 | -1.75% | €23.00 | €23.50 | €22.40 | 41.07K |
| 2026-06-19 | €22.80 | +2.01% | €22.45 | €22.80 | €22.25 | 28.29K |
| 2026-06-18 | €22.35 | +0.68% | €22.30 | €22.35 | €21.75 | 16.87K |
| 2026-06-17 | €22.20 | +0.91% | €22.30 | €22.30 | €21.70 | 25.68K |
| 2026-06-16 | €22.00 | +0.23% | €21.85 | €22.35 | €21.85 | 12.85K |
| 2026-06-15 | €21.95 | -1.79% | €22.90 | €22.90 | €21.80 | 25.39K |
| 2026-06-12 | €22.35 | -0.22% | €22.20 | €22.65 | €22.20 | 14.30K |
| 2026-06-11 | €22.40 | -0.44% | €22.15 | €22.80 | €22.15 | 20.53K |
| 2026-06-10 | €22.50 | -0.88% | €23.00 | €23.00 | €22.15 | 37.55K |
| 2026-06-09 | €22.70 | -9.38% | €24.35 | €24.70 | €21.70 | 192.20K |
| 2026-06-08 | €25.05 | +0.20% | €25.10 | €25.65 | €24.95 | 41.44K |
| 2026-06-05 | €25.00 | +0.40% | €24.55 | €25.40 | €24.55 | 30.32K |
| 2026-06-04 | €24.90 | -0.40% | €25.10 | €25.10 | €24.35 | 13.19K |
| 2026-06-03 | €25.00 | -1.57% | €25.45 | €25.85 | €24.95 | 29.84K |
| 2026-06-02 | €25.40 | +4.53% | €24.40 | €25.40 | €24.10 | 26.91K |
| 2026-06-01 | €24.30 | -0.41% | €24.60 | €24.85 | €24.30 | 17.87K |
| 2026-05-29 | €24.40 | -0.61% | €24.90 | €24.90 | €24.35 | 25.17K |