Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Alerion Clean Power S.P.A. (ARN)
Alerion Clean Power S.P.A. (ARN) Historical

ARN Alerion Clean Power S.P.A.

12.58

0.92 (7.89%)

Mar 07 2025 - Closed

Delayed by 15 minutes

ARN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	12.56	0.88	7.53%	11.98	12.70	11.76	54,850
Mar 06 2025	11.68	0.06	0.52%	11.46	11.80	11.44	18,455
Mar 05 2025	11.62	-0.04	-0.34%	11.70	11.98	11.42	40,761
Mar 04 2025	11.66	-0.14	-1.19%	11.84	12.06	11.24	70,369
Mar 03 2025	11.80	-0.60	-4.84%	12.02	12.24	11.74	68,284
Feb 28 2025	12.40	0.08	0.65%	12.00	12.50	12.00	40,467
Feb 27 2025	12.32	-0.30	-2.38%	12.50	12.50	11.90	76,454
Feb 26 2025	12.62	0.10	0.80%	12.90	13.28	12.56	81,490
Feb 25 2025	12.52	-1.36	-9.80%	13.90	13.90	12.52	142,143
Feb 24 2025	13.88	-0.36	-2.53%	14.22	14.48	13.76	25,231
Feb 21 2025	14.24	-0.12	-0.84%	14.40	14.56	14.22	12,518
Feb 20 2025	14.36	-0.50	-3.36%	14.80	14.88	14.02	53,703
Feb 19 2025	14.86	-0.28	-1.85%	15.32	15.32	14.80	25,706
Feb 18 2025	15.14	-0.16	-1.05%	15.30	15.38	15.02	16,340
Feb 17 2025	15.30	0.30	2.00%	15.54	15.70	15.26	25,091
Feb 14 2025	15.00	-0.32	-2.09%	15.36	15.50	15.00	20,731
Feb 13 2025	15.32	0.14	0.92%	15.20	15.38	15.08	8,990
Feb 12 2025	15.18	0.02	0.13%	15.20	15.34	14.96	8,708
Feb 11 2025	15.16	0.08	0.53%	15.42	15.54	15.02	14,469
Feb 10 2025	15.08	0.14	0.94%	14.88	15.32	14.88	6,950
Feb 07 2025	14.94	-0.12	-0.80%	14.94	15.24	14.86	5,447
Feb 06 2025	15.06	0.02	0.13%	15.04	15.16	14.90	9,254
Feb 05 2025	15.04	-0.24	-1.57%	15.18	15.24	15.04	3,274
Feb 04 2025	15.28	0.14	0.92%	15.50	15.50	14.90	7,025
Feb 03 2025	15.14	-0.10	-0.66%	15.02	15.18	14.96	7,206
Jan 31 2025	15.24	-0.22	-1.42%	15.44	15.54	15.24	7,450
Jan 30 2025	15.46	0.26	1.71%	15.00	15.48	15.00	4,971
Jan 29 2025	15.20	0.00	0.00%	15.20	15.20	15.00	8,771
Jan 28 2025	15.20	0.10	0.66%	15.12	15.40	15.06	9,994
Jan 27 2025	15.10	-0.18	-1.18%	15.10	15.38	15.10	8,403
Jan 24 2025	15.28	0.28	1.87%	15.50	15.50	15.00	12,636
Jan 23 2025	15.00	-0.26	-1.70%	15.40	15.40	15.00	12,901
Jan 22 2025	15.26	-0.56	-3.54%	16.00	16.00	15.24	20,432
Jan 21 2025	15.82	0.32	2.06%	15.68	15.92	15.50	5,900
Jan 20 2025	15.50	-0.22	-1.40%	15.86	16.00	15.40	23,153
Jan 17 2025	15.72	0.26	1.68%	15.54	15.88	15.54	4,906
Jan 16 2025	15.46	-0.04	-0.26%	15.54	15.58	15.30	11,053
Jan 15 2025	15.50	0.30	1.97%	15.34	15.66	15.28	21,486
Jan 14 2025	15.20	-0.72	-4.52%	15.94	16.20	15.04	37,912
Jan 13 2025	15.92	-0.10	-0.62%	16.00	16.18	15.86	6,563
Jan 10 2025	16.02	-0.34	-2.08%	16.84	16.84	16.00	6,264
Jan 09 2025	16.36	0.06	0.37%	16.02	16.88	16.02	7,189
Jan 08 2025	16.30	-0.26	-1.57%	16.30	16.58	16.08	8,603
Jan 07 2025	16.56	-0.34	-2.01%	16.50	16.88	16.50	5,784
Jan 06 2025	16.90	0.06	0.36%	16.80	16.90	16.50	7,244
Jan 03 2025	16.84	0.24	1.45%	16.74	16.96	16.50	9,695
Jan 02 2025	16.60	0.48	2.98%	16.14	16.62	16.14	8,160
Dec 30 2024	16.12	-0.18	-1.10%	16.42	16.44	15.98	4,259
Dec 27 2024	16.30	0.06	0.37%	16.70	16.70	16.18	15,906
Dec 23 2024	16.24	0.34	2.14%	15.64	16.34	15.64	7,452
Dec 20 2024	15.90	-0.10	-0.63%	15.68	16.10	15.68	18,607
Dec 19 2024	16.00	-0.14	-0.87%	16.12	16.14	15.84	15,757
Dec 18 2024	16.14	-0.52	-3.12%	16.40	16.58	16.10	19,553
Dec 17 2024	16.66	-0.34	-2.00%	17.00	17.08	16.40	24,056
Dec 16 2024	17.00	-0.08	-0.47%	17.02	17.26	16.90	8,788
Dec 13 2024	17.08	-0.18	-1.04%	17.16	17.22	17.00	8,518
Dec 12 2024	17.26	-0.54	-3.03%	17.50	17.92	17.20	19,008
Dec 11 2024	17.80	-0.10	-0.56%	17.90	18.00	17.56	15,292
Dec 10 2024	17.90	0.04	0.22%	17.70	17.90	17.60	14,049

Alerion Clean Power S.P.A

Calvert US Select Equity...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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