Alternus Energy Group Plc (ALCE) Historical Stock Data
0.84 ↑0.09 (11.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALCE is down -2.00% a day on average. There have been 12 days where Alternus Energy Group Plc closed green and 18 days where ALCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.78 | 0.84 | ↑$0.06 (7.56%) | 0.77 | 0.85 | 127.65K |
| 2024-12-19 | 0.79 | 0.75 | ↓$0.04 (-5.06%) | 0.75 | 0.83 | 35.63K |
| 2024-12-18 | 0.80 | 0.80 | ↑$0.00 (0.01%) | 0.76 | 0.84 | 40.76K |
| 2024-12-17 | 0.77 | 0.80 | ↑$0.03 (3.63%) | 0.74 | 0.84 | 73.77K |
| 2024-12-16 | 0.86 | 0.77 | ↓$0.09 (-10.29%) | 0.74 | 0.87 | 90.12K |
| 2024-12-13 | 0.97 | 0.85 | ↓$0.12 (-12.22%) | 0.78 | 0.98 | 90.33K |
| 2024-12-12 | 1.15 | 0.99 | ↓$0.16 (-13.90%) | 0.96 | 1.15 | 192.34K |
| 2024-12-11 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.13 | 1.19 | 44.16K |
| 2024-12-10 | 1.07 | 1.15 | ↑$0.08 (7.48%) | 1.03 | 1.23 | 142.86K |
| 2024-12-09 | 1.00 | 1.09 | ↑$0.09 (9.01%) | 1.00 | 1.09 | 50.71K |
| 2024-12-06 | 1.00 | 1.00 | ↑$0.00 (0.20%) | 0.99 | 1.04 | 25.46K |
| 2024-12-05 | 1.04 | 0.99 | ↓$0.05 (-4.59%) | 0.98 | 1.05 | 66.27K |
| 2024-12-04 | 1.18 | 1.06 | ↓$0.12 (-10.16%) | 1.06 | 1.18 | 79.30K |
| 2024-12-03 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.18 | 1.26 | 77.68K |
| 2024-12-02 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.16 | 1.29 | 58.56K |
| 2024-11-29 | 1.24 | 1.25 | ↑$0.01 (0.48%) | 1.23 | 1.30 | 30.90K |
| 2024-11-27 | 1.27 | 1.24 | ↓$0.03 (-2.35%) | 1.22 | 1.30 | 65.07K |
| 2024-11-26 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.26 | 1.34 | 92.35K |
| 2024-11-25 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.20 | 1.35 | 255.26K |
| 2024-11-22 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.30 | 1.60 | 262.75K |
| 2024-11-21 | 1.34 | 1.42 | ↑$0.08 (5.97%) | 1.16 | 1.44 | 182.91K |
| 2024-11-20 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.36 | 1.50 | 235.34K |
| 2024-11-19 | 1.67 | 1.51 | ↓$0.16 (-9.58%) | 1.31 | 1.72 | 11.28M |
| 2024-11-18 | 1.74 | 1.58 | ↓$0.16 (-8.93%) | 1.55 | 1.74 | 54.75K |
| 2024-11-15 | 1.75 | 1.75 | ↓$0.00 (-0.01%) | 1.63 | 1.86 | 285.24K |
| 2024-11-14 | 1.67 | 1.75 | ↑$0.08 (4.79%) | 1.67 | 2.20 | 605.66K |
| 2024-11-13 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.72 | 1.88 | 77.76K |
| 2024-11-12 | 1.90 | 1.79 | ↓$0.11 (-5.79%) | 1.71 | 1.90 | 104.67K |
| 2024-11-11 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.81 | 2.00 | 101.39K |
| 2024-11-08 | 2.14 | 2.02 | ↓$0.12 (-5.61%) | 1.90 | 2.24 | 545.25K |
Create an account or log in to view more rows.
$ALCE Green today if ya buy
$ALCE keep inchin
$ALCE has just been halted from trading.
$ALCE Looking for this cup to breakout.
$ALCE news?
$ALCE I’ll be buying more if this dips!
$ALCE what’s gonna happen now
$ALCE to the moon
$ALCE my hands are made out of diamonds
$ALCE HOLDING LONG AND STRONG!!!