S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alternus Clean Energy Inc (ALCE)
Alternus Clean Energy Inc (ALCE) Historical

ALCE Alternus Clean Energy Inc

0.3725

0.0121 (3.36%)

Last Updated: 13:02:28

Delayed by 15 minutes

ALCE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	0.3604	0.0053	1.49%	0.36	0.37	0.35	19,671
Jun 12 2024	0.3551	0.0021	0.59%	0.347	0.378	0.341	65,830
Jun 11 2024	0.353	0.005	1.44%	0.351	0.3633	0.342	8,801
Jun 10 2024	0.348	-0.0028	-0.80%	0.35	0.3799	0.34	93,240
Jun 07 2024	0.3508	0.0187	5.63%	0.3388	0.36	0.3305	75,493
Jun 06 2024	0.3321	-0.0078	-2.29%	0.3297	0.34	0.32	175,248
Jun 05 2024	0.3399	-0.0199	-5.53%	0.353	0.3618	0.3035	229,941
Jun 04 2024	0.3598	-0.0302	-7.74%	0.381	0.409899	0.34	144,663
Jun 03 2024	0.39	-0.0399	-9.28%	0.417	0.4396	0.3855	81,385
May 31 2024	0.4299	0.0439	11.37%	0.403	0.44	0.3766	164,720
May 30 2024	0.386	-0.0105	-2.65%	0.3964	0.442	0.3664	33,121
May 29 2024	0.3965	-0.0482	-10.84%	0.446	0.446	0.3849	84,059
May 28 2024	0.4447	0.0328	7.96%	0.409999	0.4625	0.3999	292,905
May 24 2024	0.4119	0.0262	6.79%	0.3885	0.4201	0.37	142,661
May 23 2024	0.3857	0.0207	5.67%	0.3668	0.3906	0.343	345,151
May 22 2024	0.365	0.0245	7.20%	0.3425	0.4982	0.34	823,490
May 21 2024	0.3405	0.0205	6.41%	0.329	0.354	0.323	40,632
May 20 2024	0.32	-0.0133	-3.99%	0.328	0.336	0.32	59,819
May 17 2024	0.3333	-0.0093	-2.71%	0.3426	0.354	0.3333	59,348
May 16 2024	0.3426	-0.0114	-3.22%	0.3536	0.3649	0.3408	47,401
May 15 2024	0.354	0.0184	5.48%	0.34	0.3645	0.3366	32,172
May 14 2024	0.3356	-0.0229	-6.39%	0.3585	0.37	0.3356	57,671
May 13 2024	0.3585	0.0214	6.35%	0.337	0.3678	0.337	59,210
May 10 2024	0.3371	-0.0184	-5.18%	0.333	0.3612	0.333	27,727
May 09 2024	0.3555	0.0056	1.60%	0.3498	0.3675	0.3231	89,087
May 08 2024	0.3499	0.0292	9.11%	0.324	0.352	0.3201	24,306
May 07 2024	0.3207	-0.0101	-3.05%	0.343	0.3577	0.3204	73,108
May 06 2024	0.3308	-0.0132	-3.84%	0.334	0.3672	0.312	96,170
May 03 2024	0.344	-0.0185	-5.10%	0.36	0.3799	0.33195	73,880
May 02 2024	0.3625	-0.0223	-5.80%	0.3603	0.385	0.35	160,429
May 01 2024	0.3848	0.0443	13.01%	0.38	0.4001	0.3101	4,791,863
Apr 30 2024	0.3405	-0.0045	-1.30%	0.334	0.35	0.334	16,712
Apr 29 2024	0.345	0.0007	0.20%	0.339	0.3566	0.339	30,080
Apr 26 2024	0.3443	0.0143	4.33%	0.3465	0.35	0.3401	19,688
Apr 25 2024	0.33	0.0132	4.17%	0.34	0.34	0.3144	11,166
Apr 24 2024	0.3168	-0.0212	-6.27%	0.316	0.34	0.312	42,339
Apr 23 2024	0.338	0.006	1.81%	0.3325	0.3389	0.311	20,123
Apr 22 2024	0.332	0.002	0.61%	0.3567	0.3567	0.302	54,406
Apr 19 2024	0.33	-0.021	-5.98%	0.35	0.35	0.33	36,637
Apr 18 2024	0.351	-0.011	-3.04%	0.38	0.38	0.3437	36,627
Apr 17 2024	0.362	-0.0355	-8.93%	0.3856	0.4125	0.3606	31,578
Apr 16 2024	0.3975	-0.0046	-1.14%	0.4003	0.4011	0.36	133,331
Apr 15 2024	0.4021	-0.0009	-0.22%	0.38	0.4175	0.38	45,835
Apr 12 2024	0.403	0.009	2.28%	0.41	0.4331	0.38	39,664
Apr 11 2024	0.394	-0.0065	-1.62%	0.398	0.406	0.38	79,392
Apr 10 2024	0.4005	-0.0364	-8.33%	0.4115	0.4288	0.3925	197,505
Apr 09 2024	0.4369	0.0254	6.17%	0.4116	0.4398	0.4116	26,552
Apr 08 2024	0.4115	-0.0435	-9.56%	0.4231	0.444	0.41	91,570
Apr 05 2024	0.455	-0.005	-1.09%	0.45	0.476	0.44	90,490
Apr 04 2024	0.46	0.0364	8.59%	0.46	0.5189	0.445	581,817
Apr 03 2024	0.4236	-0.0024	-0.56%	0.406	0.437225	0.406	109,216
Apr 02 2024	0.426	0.008	1.91%	0.4055	0.44	0.4055	29,003
Apr 01 2024	0.418	-0.01	-2.34%	0.418	0.449	0.4178	126,795
Mar 28 2024	0.428	0.0185	4.52%	0.401	0.4345	0.401	109,450
Mar 27 2024	0.4095	-0.0092	-2.20%	0.406	0.42	0.3919	127,980
Mar 26 2024	0.4187	0.0137	3.38%	0.406	0.42	0.3879	74,757
Mar 25 2024	0.405	-0.0351	-7.98%	0.447	0.478	0.38	169,744
Mar 22 2024	0.4401	-0.0304	-6.46%	0.4784	0.4893	0.4401	106,025
Mar 21 2024	0.4705	-0.0142	-2.93%	0.489	0.51	0.4414	162,547
Mar 20 2024	0.4847	-0.0335	-6.46%	0.5178	0.523	0.4799	67,909
Mar 19 2024	0.5182	0.0272	5.54%	0.475	0.56	0.44	233,359
Mar 18 2024	0.491	-0.093	-15.92%	0.61	0.61	0.4799	287,130

Alternus Clean Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions