Crypto Blockchain Industries (EPA:ALCBI)
France · Delayed Price · Currency is EUR 0.2100
+0.0115 (5.79%)
At close: Nov 28, 2025
EPA:ALCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 5.79% | 1,243,128 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.85% | 1,704,076 |
| Nov 26, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 15.92% | 1,142,168 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.91% | 546,321 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.77% | 482,236 |
| Nov 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.74% | 1,276,688 |
| Nov 20, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 5.90% | 982,516 |
| Nov 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 632,610 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.22% | 1,745,474 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.02% | 416,121 |
| Nov 14, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.21% | 1,306,464 |
| Nov 13, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.86% | 703,550 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.03% | 701,115 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.26% | 415,901 |
| Nov 10, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.11% | 1,899,066 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 778,071 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.72% | 866,647 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.05% | 2,028,638 |
| Nov 4, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -5.26% | 1,249,774 |
| Nov 3, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -2.79% | 1,170,612 |
| Oct 31, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.39% | 654,826 |
| Oct 30, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -5.56% | 621,547 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,050,471 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -5.68% | 1,874,716 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | 4.57% | 2,244,841 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.50% | 1,081,988 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.31% | 691,304 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.94% | 1,014,339 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.45% | 880,741 |
| Oct 20, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 11.06% | 1,346,222 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -11.32% | 1,568,856 |
| Oct 16, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 2.71% | 745,184 |
| Oct 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.39% | 470,365 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -4.10% | 1,581,310 |
| Oct 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.19% | 588,809 |
| Oct 10, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.48% | 910,436 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.17% | 1,581,915 |
| Oct 8, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -8.31% | 2,750,329 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -10.15% | 2,949,258 |
| Oct 6, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 16.72% | 5,675,270 |
| Oct 3, 2025 | 0.28 | 0.30 | 0.25 | 0.29 | 0.29 | 3.99% | 3,918,611 |
| Oct 2, 2025 | 0.25 | 0.32 | 0.25 | 0.28 | 0.28 | 9.09% | 5,803,314 |
| Oct 1, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | 0.25 | 18.22% | 6,267,014 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -12.30% | 3,409,322 |
| Sep 29, 2025 | 0.23 | 0.25 | 0.19 | 0.24 | 0.24 | 16.19% | 4,333,804 |
| Sep 26, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -11.39% | 2,776,494 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.05% | 2,946,144 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -10.51% | 2,088,296 |
| Sep 23, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 1.47% | 2,158,630 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -8.42% | 2,701,268 |