NYSE : ALUB
Alussa Energy Acquisition Corp. II — Price history
Financials · Shell Companies · United States
Last price 10.1573 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 365.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alussa Energy Acquisition Corp. II (ALUB) closed at 10.1573 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.16 | 10.16 | 10.1573 | 10.1573 | 7 | +0.07% |
| 2026-10-29 | 10.14 | 10.15 | 10.14 | 10.15 | 816 | +0.00% |
| 2026-10-28 | 10.145 | 10.16 | 10.14 | 10.15 | 14,918 | +0.10% |
| 2026-10-26 | 10.14 | 10.14 | 10.14 | 10.14 | 107 | -0.10% |
| 2026-10-23 | 10.13 | 10.15 | 10.13 | 10.15 | 126,913 | +0.20% |
| 2026-10-22 | 10.14 | 10.14 | 10.125 | 10.13 | 954,286 | -0.10% |
| 2026-10-21 | 10.13 | 10.14 | 10.13 | 10.14 | 190,739 | +0.00% |
| 2026-10-20 | 10.14 | 10.14 | 10.14 | 10.14 | 22,701 | +0.05% |
| 2026-10-19 | 10.13 | 10.135 | 10.13 | 10.135 | 16,367 | +0.05% |
| 2026-10-16 | 10.13 | 10.135 | 10.13 | 10.13 | 184,833 | -0.10% |
| 2026-10-15 | 10.14 | 10.14 | 10.14 | 10.14 | 10,112 | +0.00% |
| 2026-10-14 | 10.18 | 10.18 | 10.14 | 10.14 | 55,236 | +0.00% |
| 2026-10-13 | 10.18 | 10.18 | 10.14 | 10.14 | 2,737 | +0.10% |
| 2026-10-12 | 10.13 | 10.14 | 10.13 | 10.13 | 4,928 | -0.49% |
| 2026-10-09 | 10.18 | 10.18 | 10.18 | 10.18 | 157 | +0.49% |
| 2026-10-07 | 10.13 | 10.14 | 10.13 | 10.13 | 50,575 | -0.05% |
| 2026-10-06 | 10.14 | 10.14 | 10.135 | 10.135 | 1,174 | +0.05% |
| 2026-10-02 | 10.17 | 10.17 | 10.13 | 10.13 | 18,540 | -0.10% |
| 2026-10-01 | 10.14 | 10.14 | 10.14 | 10.14 | 73,162 | +0.00% |
| 2026-09-30 | 10.135 | 10.14 | 10.135 | 10.14 | 10,673 | +0.10% |
| 2026-09-29 | 10.12 | 10.13 | 10.12 | 10.13 | 11,221 | +0.00% |
| 2026-09-28 | 10.13 | 10.13 | 10.13 | 10.13 | 132 | +0.10% |
| 2026-09-25 | 10.12 | 10.12 | 10.12 | 10.12 | 638 | +0.00% |
| 2026-09-24 | 10.12 | 10.125 | 10.12 | 10.12 | 47,344 | +0.00% |
| 2026-09-23 | 10.11 | 10.12 | 10.11 | 10.12 | 345,986 | +0.00% |
| 2026-09-21 | 10.11 | 10.12 | 10.11 | 10.12 | 293,541 | +0.10% |
| 2026-09-18 | 10.115 | 10.115 | 10.11 | 10.11 | 2,412 | -0.10% |
| 2026-09-17 | 10.12 | 10.12 | 10.12 | 10.12 | 96,482 | +0.00% |
| 2026-09-16 | 10.12 | 10.125 | 10.12 | 10.12 | 111,524 | +0.00% |
| 2026-09-15 | 10.17 | 10.17 | 10.11 | 10.12 | 255,425 | -0.30% |
| 2026-09-14 | 10.14 | 10.15 | 10.14 | 10.15 | 260 | +0.30% |
| 2026-09-11 | 10.125 | 10.125 | 10.12 | 10.12 | 104,396 | +0.00% |
| 2026-09-10 | 10.12 | 10.12 | 10.12 | 10.12 | 2,123 | -0.25% |
| 2026-09-09 | 10.12 | 10.145 | 10.115 | 10.145 | 62,349 | +0.25% |
| 2026-09-08 | 10.11 | 10.12 | 10.11 | 10.12 | 86,465 | +0.05% |
| 2026-09-03 | 10.11 | 10.115 | 10.11 | 10.115 | 119,260 | -0.05% |
| 2026-09-01 | 10.12 | 10.12 | 10.11 | 10.12 | 97,914 | +0.10% |
| 2026-08-31 | 10.11 | 10.11 | 10.1 | 10.11 | 188,135 | -0.10% |
| 2026-08-27 | 10.11 | 10.12 | 10.11 | 10.12 | 20,424 | +0.10% |
| 2026-08-26 | 10.11 | 10.11 | 10.11 | 10.11 | 1,027 | +0.00% |
| 2026-08-25 | 10.11 | 10.11 | 10.11 | 10.11 | 623,496 | -0.39% |
| 2026-08-17 | 10.15 | 10.15 | 10.15 | 10.15 | 106 | +0.20% |
| 2026-08-12 | 10.13 | 10.13 | 10.13 | 10.13 | 127 | +0.20% |
| 2026-08-11 | 10.11 | 10.11 | 10.11 | 10.11 | 400,023 | +0.00% |
| 2026-08-04 | 10.12 | 10.12 | 10.11 | 10.11 | 110,205 | +0.10% |
| 2026-07-31 | 10.1 | 10.1 | 10.1 | 10.1 | 141 | +0.00% |
| 2026-07-29 | 10.1 | 10.1 | 10.1 | 10.1 | 52,285 | +0.05% |
| 2026-07-28 | 10.1 | 10.1 | 10.095 | 10.095 | 40,801 | +0.55% |
| 2026-07-21 | 10.05 | 10.05 | 10.03 | 10.04 | 450,142 | +0.00% |
| 2026-07-16 | 10.05 | 10.05 | 10.04 | 10.04 | 2,384 | -0.20% |
| 2026-07-15 | 10.07 | 10.07 | 10.06 | 10.06 | 1,636 | +0.00% |
| 2026-07-10 | 10.05 | 10.06 | 10.04 | 10.06 | 18,002 | -0.20% |
| 2026-07-09 | 10.09 | 10.09 | 10.04 | 10.08 | 743,106 | +0.10% |
| 2026-07-08 | 10.07 | 10.07 | 10.07 | 10.07 | 7,615 | +0.20% |
| 2026-07-06 | 10.08 | 10.08 | 10.04 | 10.05 | 6,326 | -0.30% |
| 2026-07-02 | 10.08 | 10.08 | 10.08 | 10.08 | 6,034 | +0.20% |
| 2026-07-01 | 10.06 | 10.06 | 10.06 | 10.06 | 73,052 | +0.20% |
| 2026-06-30 | 10.04 | 10.05 | 10.04 | 10.04 | 96,117 | +0.00% |
| 2026-06-29 | 10.08 | 10.08 | 10.04 | 10.04 | 5,106 | -0.10% |
| 2026-06-18 | 10.05 | 10.05 | 10.05 | 10.05 | 3,400 | +0.10% |
| 2026-06-17 | 10.045 | 10.045 | 10.04 | 10.04 | 1,929 | +0.10% |
| 2026-06-15 | 10.03 | 10.03 | 10.03 | 10.03 | 50,005 | -0.10% |
| 2026-06-12 | 10.05 | 10.05 | 10.04 | 10.04 | 701 | +0.10% |
| 2026-06-11 | 10.04 | 10.04 | 10.03 | 10.03 | 44,407 | -0.10% |
| 2026-06-10 | 10.05 | 10.05 | 10.04 | 10.04 | 3,118 | +0.00% |
| 2026-06-08 | 10.04 | 10.04 | 10.04 | 10.04 | 3,509 | +0.10% |
| 2026-06-05 | 10.03 | 10.03 | 10.03 | 10.03 | 112 | +0.00% |
| 2026-06-04 | 10.031 | 10.031 | 10.03 | 10.03 | 20,914 | +0.00% |
| 2026-06-02 | 10.03 | 10.03 | 10.03 | 10.03 | 101 | +0.00% |
| 2026-05-29 | 10.02 | 10.05 | 10.02 | 10.03 | 50,422 | +0.10% |
| 2026-05-28 | 10.02 | 10.02 | 10.02 | 10.02 | 12,417 | +0.10% |
| 2026-05-27 | 10.02 | 10.02 | 10.01 | 10.01 | 15,476 | +0.00% |
| 2026-05-20 | 10.02 | 10.02 | 10.01 | 10.01 | 273 | +0.00% |
| 2026-05-19 | 10.01 | 10.01 | 10.01 | 10.01 | 245 | +0.00% |
| 2026-05-18 | 10.01 | 10.01 | 10.01 | 10.01 | 6,848 | +0.00% |
| 2026-05-15 | 10.01 | 10.01 | 10.01 | 10.01 | 72,136 | -0.10% |
| 2026-05-14 | 10.03 | 10.03 | 10.02 | 10.02 | 68,205 | +0.00% |
| 2026-05-13 | 10.02 | 10.02 | 10.02 | 10.02 | 13,889 | +0.00% |
| 2026-05-12 | 10.01 | 10.02 | 10.01 | 10.02 | 138,322 | +0.10% |
| 2026-05-11 | 10.01 | 10.01 | 10 | 10.01 | 84,424 | +0.10% |