Alerion Clean Power S.p.A. (FRA:FCW3)
Germany
· Delayed Price · Currency is EUR 18.14
-0.20 (-1.09%)
At close: Dec 4, 2025
Alerion Clean Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.77% | - |
| Dec 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.09% | - |
| Dec 3, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.54% | - |
| Dec 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.65% | - |
| Dec 1, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.32% | - |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.28% | - |
| Nov 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.21% | - |
| Nov 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.30% | - |
| Nov 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.22% | - |
| Nov 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.49% | - |
| Nov 21, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 3.64% | - |
| Nov 20, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2.14% | - |
| Nov 19, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -3.48% | - |
| Nov 18, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.66% | 6 |
| Nov 17, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.46% | - |
| Nov 14, 2025 | 18.52 | 18.72 | 18.52 | 18.72 | 18.72 | 2.18% | 20 |
| Nov 13, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.44% | - |
| Nov 12, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.94% | - |
| Nov 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Nov 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.65% | - |
| Nov 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -2.12% | - |
| Nov 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.71% | - |
| Nov 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.23% | - |
| Nov 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.42% | - |
| Oct 31, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Oct 30, 2025 | 20.60 | 21.45 | 20.60 | 20.65 | 20.65 | 1.98% | 20 |
| Oct 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.11% | - |
| Oct 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Oct 27, 2025 | 20.00 | 20.00 | 19.64 | 19.64 | 19.64 | -0.81% | - |
| Oct 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.81% | - |
| Oct 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 3.81% | - |
| Oct 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.46% | - |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.21% | - |
| Oct 20, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Oct 17, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.59% | - |
| Oct 16, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.21% | - |
| Oct 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.74% | - |
| Oct 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 2.26% | - |
| Oct 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -4.22% | - |
| Oct 10, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.62% | - |
| Oct 9, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.63% | - |
| Oct 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.10% | - |
| Oct 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.10% | - |
| Oct 6, 2025 | 19.10 | 19.24 | 19.10 | 19.24 | 19.24 | 0.42% | 325 |
| Oct 3, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | - |
| Oct 2, 2025 | 18.86 | 19.16 | 18.86 | 19.16 | 19.16 | 1.48% | - |
| Oct 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Sep 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.28% | - |
| Sep 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.75% | - |