Alussa Energy Acquisition II Stock Price History

NYSE: ALUBFinancial ServicesShell CompaniesUSD

10.18+0.05 (+0.49%)

At close: Oct 9, 9:30 AM ET · Delayed 15 min

ALUB price history at a glance

The price history for Alussa Energy Acquisition II (ALUB) on this page begins on July 6, 2026, when the stock closed at $10.06; it most recently closed at $10.18 on October 5, 2026. The highest price in this record is $10.18, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.18
Date of high: Oct 5, 2026
Low since 2026: $10.03
Date of low: Jul 20, 2026
52-week high: $10.18
52-week low: $9.90
IPO year: 2026
Last close: $10.18

ALUB returns

1 week

+0.49%

1 month

+0.34%

3 months

+1.19%

ALUB price return, excluding dividends.

ALUB daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.18	10.18	10.18	10.18	+0.49%	157
Oct 7, 2026	10.13	10.14	10.13	10.13	-0.05%	50.60K
Oct 6, 2026	10.14	10.14	10.14	10.14	+0.05%	1.20K
Oct 5, 2026	10.13	10.13	10.13	10.13	0.00%	0
Oct 2, 2026	10.17	10.17	10.13	10.13	-0.10%	18.50K
Oct 1, 2026	10.14	10.14	10.14	10.14	0.00%	73.20K
Sep 30, 2026	10.14	10.14	10.14	10.14	+0.10%	10.70K
Sep 29, 2026	10.12	10.13	10.12	10.13	0.00%	11.20K
Sep 28, 2026	10.13	10.13	10.13	10.13	+0.10%	100
Sep 25, 2026	10.12	10.12	10.12	10.12	0.00%	600
Sep 24, 2026	10.12	10.13	10.12	10.12	0.00%	47.30K
Sep 23, 2026	10.11	10.12	10.11	10.12	0.00%	346.00K
Sep 22, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 21, 2026	10.11	10.12	10.11	10.12	+0.10%	293.50K
Sep 18, 2026	10.12	10.12	10.11	10.11	-0.10%	2.40K
Sep 17, 2026	10.12	10.12	10.12	10.12	0.00%	96.50K
Sep 16, 2026	10.12	10.13	10.12	10.12	0.00%	111.50K
Sep 15, 2026	10.17	10.17	10.11	10.12	-0.30%	255.40K
Sep 14, 2026	10.14	10.15	10.14	10.15	+0.30%	300
Sep 11, 2026	10.13	10.13	10.12	10.12	0.00%	104.40K
Sep 10, 2026	10.12	10.12	10.12	10.12	-0.25%	2.10K
Sep 9, 2026	10.12	10.15	10.12	10.15	+0.25%	62.30K
Sep 8, 2026	10.11	10.12	10.11	10.12	+0.05%	86.50K
Sep 4, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 3, 2026	10.11	10.12	10.11	10.12	-0.05%	119.30K
Sep 2, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 1, 2026	10.12	10.12	10.11	10.12	+0.10%	97.90K
Aug 31, 2026	10.11	10.11	10.10	10.11	-0.10%	188.10K
Aug 28, 2026	10.12	10.12	10.12	10.12	0.00%	0
Aug 27, 2026	10.11	10.12	10.11	10.12	+0.10%	20.40K
Aug 26, 2026	10.11	10.11	10.11	10.11	0.00%	1.00K
Aug 25, 2026	10.11	10.11	10.11	10.11	-0.39%	623.50K
Aug 24, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 21, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 20, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 19, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 18, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 17, 2026	10.15	10.15	10.15	10.15	+0.20%	100
Aug 14, 2026	10.13	10.13	10.13	10.13	0.00%	0
Aug 13, 2026	10.13	10.13	10.13	10.13	0.00%	0
Aug 12, 2026	10.13	10.13	10.13	10.13	+0.20%	100
Aug 11, 2026	10.11	10.11	10.11	10.11	0.00%	400.00K
Aug 10, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 7, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 6, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 5, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 4, 2026	10.12	10.12	10.11	10.11	+0.10%	110.20K
Aug 3, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 31, 2026	10.10	10.10	10.10	10.10	0.00%	100
Jul 30, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 29, 2026	10.10	10.10	10.10	10.10	+0.05%	52.30K
Jul 28, 2026	10.10	10.10	10.10	10.10	+0.55%	40.80K
Jul 27, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 24, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 23, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 22, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 21, 2026	10.05	10.05	10.03	10.04	0.00%	450.10K
Jul 20, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 17, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 16, 2026	10.05	10.05	10.04	10.04	-0.20%	2.40K
Jul 15, 2026	10.07	10.07	10.06	10.06	0.00%	1.60K
Jul 14, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 13, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 10, 2026	10.05	10.06	10.04	10.06	-0.20%	18.00K
Jul 9, 2026	10.09	10.09	10.04	10.08	—	743.10K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALUB chart for longer ranges.