Bluelinea Société Anonyme (EPA:ALBLU)
France · Delayed Price · Currency is EUR 0.1700
0.00 (0.00%)
Sep 8, 2026, 5:08 PM CET
Bluelinea Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 3,906 |
| Sep 7, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 28.57% | 15,403 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 27,170 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -9.68% | 24,686 |
| Sep 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.43% | 3,893 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 125 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 21 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 170 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.51% | 5,861 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.87% | 580 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 3,495 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 217 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 1,433 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 105 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 250 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 150 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 300 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 1,120 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,888 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 572 |
| Aug 7, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 13,133 |
| Aug 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,280 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -10.85% | 43,890 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | 1,000 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 3 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 1,550 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 864 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -3.51% | 20,307 |
| Jul 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 1,316 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 1,215 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 20 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 2,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 435 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 8,204 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,029 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 1,500 |
| Jul 16, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -14.84% | 18,329 |
| Jul 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 14, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.39% | 7,710 |
| Jul 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.38% | 3,125 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | 4,275 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 441 |
| Jul 7, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.32% | 9,072 |
| Jul 6, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.42% | 7,698 |
| Jul 3, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.31 | - | 1,068 |
| Jul 2, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.31 | -2.63% | 3,461 |
| Jul 1, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.32 | 5.56% | 6,600 |