NYSE · ALUB · stock
Alussa Energy Acquisition Corp. II (ALUB) stock price history
Every NYSE trading session of Alussa Energy Acquisition Corp. II from Jan 6, 2026 to Sep 28, 2026: 183 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALUB adjusted close, 2026 to 2026
- $10.15
- All time high, 2026
- $10.17
- 52 week high, $9.90 low
- 183
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ALUB key facts
- Alussa Energy Acquisition Corp. II (ALUB) closed at $10.13 on Sep 28, 2026 on NYSE.
- ALUB's all time high close is $10.15, set on Aug 17, 2026; its all time low close is $9.92 on Jan 8, 2026.
- ALUB's 52 week range is $9.90 to $10.17.
- ALUB's deepest drawdown was -1.0% from Jan 26, 2026 to Feb 24, 2026.
- DataCedar holds 183 daily sessions of ALUB history from Jan 6, 2026 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
ALUB price chart, 2026 to 2026
ALUB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +0.8% |
| 6 months | +1.5% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 6, 2026 | +1.5% |
ALUB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.15 on Aug 17, 2026
- All time low close
- $9.92 on Jan 8, 2026
- 52 week high
- $10.17 on Sep 15, 2026
- 52 week low
- $9.90 on Jan 7, 2026
- Deepest drawdown
- -1.0% from Jan 26, 2026 to Feb 24, 2026, recovered Jul 2, 2026
- Best single session
- +1.1% on Jan 22, 2026
- Worst single session
- -0.5% on Jan 7, 2026
- Volatility, 1 year annualised
- 2.6%
- Sessions closing higher, 1 year
- 21%
ALUB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 6, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.98 | $10.17 | $9.90 | $10.13 | n/a | 9.6M | 183 |
ALUB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.13 | +0.2% |
| August 2026 | $10.11 | +0.1% |
| July 2026 | $10.10 | +0.6% |
| June 2026 | $10.04 | +0.1% |
| May 2026 | $10.03 | +0.3% |
| April 2026 | $10.00 | +0.2% |
| March 2026 | $9.98 | -0.5% |
| February 2026 | $10.03 | -0.1% |
| January 2026 | $10.04 | n/a |
About the ALUB data
Daily bars. 183 sessions from Jan 6, 2026 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALUB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ALLY Ally Financial Inc.
- ALSN Allison Transmission Holdings Inc
- ALTG Alta Equipment Group INC.
- ALTG$A Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock)
- ALUB.U Alussa Energy Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
- ALUB.W Alussa Energy Acquisition Corp. II Redeemable Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- ALV Autoliv INC
- ALX Alexanders INC
Common questions
ALUB share price history
