Bluelinea Société Anonyme (EPA:ALBLU)
France · Delayed Price · Currency is EUR 0.4460
-0.0040 (-0.89%)
May 11, 2026, 1:47 PM CET
Bluelinea Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.44% | 1,001 |
| May 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1 |
| May 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,001 |
| May 6, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 3,741 |
| May 5, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 2,350 |
| May 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,490 |
| Apr 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,612 |
| Apr 29, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 1,006 |
| Apr 28, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1 |
| Apr 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1 |
| Apr 24, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 801 |
| Apr 23, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 160 |
| Apr 22, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | -2.17% | 2,520 |
| Apr 21, 2026 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 2.68% | 7,251 |
| Apr 20, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.82% | 3,489 |
| Apr 17, 2026 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -3.51% | 1,323 |
| Apr 16, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.87% | 18,554 |
| Apr 15, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 4,811 |
| Apr 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 51 |
| Apr 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1 |
| Apr 10, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.61% | 1,451 |
| Apr 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | 421 |
| Apr 8, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 501 |
| Apr 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 65 |
| Apr 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Apr 1, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.61% | 251 |
| Mar 30, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 7.79% | 2,001 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.71% | 2,301 |
| Mar 26, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,850 |
| Mar 25, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.66% | 501 |
| Mar 24, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.42% | 609 |
| Mar 23, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.44% | 850 |
| Mar 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 11, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.65% | 2,394 |
| Mar 10, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 835 |
| Mar 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41% | 1 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.63% | 157 |
| Mar 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Mar 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 251 |
| Mar 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 1 |
| Mar 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
| Feb 27, 2026 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 1.66% | 2,536 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.43% | 2,001 |