5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+0.00%
Alussa Energy Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $218.66 M |
| 05/01/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $218.66 M |
| 04/30/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
| 04/29/2026 | $10.00 | $10.00 (0%) | $10.01 | $10.00 | 21.10 K | $218.66 M |
| 04/28/2026 | $10.03 | $10.00 (-0.3%) | $10.03 | $10.00 | 206.41 K | $218.66 M |
| 04/27/2026 | $10.03 | $10.01 (-0.2%) | $10.03 | $10.01 | 51.20 K | $218.88 M |
| 04/24/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 0 | $219.10 M |
| 04/23/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 0 | $219.10 M |
| 04/22/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 2 | $219.10 M |
| 04/21/2026 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 50.70 K | $219.10 M |
| 04/20/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $218.66 M |
| 04/17/2026 | $10.03 | $10.00 (-0.3%) | $10.03 | $10.00 | 25.50 K | $218.66 M |
| 04/16/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $218.44 M |
| 04/15/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 1 | $218.44 M |
| 04/14/2026 | $9.99 | $9.99 (0%) | $10.00 | $9.98 | 51.70 K | $218.44 M |
| 04/13/2026 | $10.00 | $9.98 (-0.2%) | $10.00 | $9.98 | 3.02 K | $218.22 M |
| 04/10/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $218.66 M |
| 04/09/2026 | $9.98 | $10.00 (0.2%) | $10.00 | $9.97 | 108.00 K | $218.66 M |
| 04/08/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 10 | $218.66 M |
| 04/07/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 75.01 K | $218.66 M |
| 04/06/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 113 | $219.32 M |
| 04/02/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $218.22 M |
| 04/01/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | |
| 03/31/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 3.52 K | $358.66 M |
| 03/30/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 22.92 K | $358.66 M |
| 03/27/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 3 | $358.66 M |
| 03/26/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $358.66 M |
| 03/25/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 3 | $358.66 M |
| 03/24/2026 | $10.02 | $9.98 (-0.4%) | $10.02 | $9.98 | 1.90 K | $358.66 M |
| 03/23/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $359.37 M |
| 03/20/2026 | $10.01 | $10.00 (-0.1%) | $10.02 | $10.00 | 105.60 K | $359.38 M |
| 03/19/2026 | $10.00 | $10.00 (0%) | $10.02 | $10.00 | 8.23 K | $359.38 M |
| 03/18/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 33 | $359.38 M |
| 03/17/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 613 | $359.38 M |
| 03/16/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 6 | $359.73 M |
| 03/13/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 19.33 K | $359.73 M |
| 03/12/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 200 | $359.73 M |
| 03/11/2026 | $10.01 | $10.03 (0.2%) | $10.03 | $10.01 | 20.13 K | $360.45 M |
| 03/10/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 200 | $360.81 M |
| 03/09/2026 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.01 | 12.60 K | $360.81 M |
| 03/06/2026 | $10.01 | $10.04 (0.3%) | $10.04 | $10.01 | 307 | $360.81 M |
| 03/05/2026 | $10.01 | $10.04 (0.3%) | $10.04 | $10.01 | 1.40 K | $360.81 M |
| 03/04/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 400 | $360.81 M |
| 03/03/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.01 | 800 | $360.81 M |
| 03/02/2026 | $10.04 | $10.01 (-0.3%) | $10.04 | $10.01 | 1.85 K | $359.73 M |
| 02/27/2026 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.01 | 900 | $360.45 M |
| 02/26/2026 | $10.04 | $10.03 (-0.1%) | $10.04 | $10.01 | 800 | $360.45 M |
| 02/25/2026 | $10.03 | $10.03 (0%) | $10.03 | $9.99 | 1.30 K | $360.45 M |
| 02/24/2026 | $10.03 | $9.98 (-0.5%) | $10.03 | $9.98 | 35.90 K | $358.66 M |
| 02/23/2026 | $10.04 | $10.01 (-0.3%) | $10.04 | $9.97 | 2.31 K | $359.73 M |
| 02/20/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 523 | $360.81 M |
| 02/19/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 327 | $360.81 M |
| 02/18/2026 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 900 | $360.81 M |
| 02/17/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 800 | $360.81 M |
| 02/13/2026 | $10.00 | $10.05 (0.5%) | $10.05 | $9.99 | 62.43 K | $361.17 M |
| 02/12/2026 | $10.05 | $10.06 (0.1%) | $10.06 | $10.05 | 2.00 K | $361.53 M |
| 02/11/2026 | $10.07 | $10.01 (-0.6%) | $10.07 | $10.01 | 14.63 K | $359.73 M |
| 02/10/2026 | $10.10 | $10.06 (-0.4%) | $10.10 | $10.05 | 767.62 K | $361.53 M |
| 02/09/2026 | $10.09 | $10.04 (-0.5%) | $10.09 | $10.04 | 1.52 K | $360.81 M |
| 02/06/2026 | $10.06 | $10.05 (-0.1%) | $10.08 | $10.05 | 13.30 K | $361.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
