Crypto Blockchain Industries (EPA:ALCBI)
France · Delayed Price · Currency is EUR 0.2480
+0.0130 (5.53%)
Oct 20, 2025, 1:42 PM CET
EPA:ALCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 0.31 | 0.34 | 0.29 | 0.30 | 0.30 | -5.71% | 2,173,324 |
| Sep 18, 2025 | 0.32 | 0.36 | 0.29 | 0.32 | 0.32 | 1.94% | 4,321,085 |
| Sep 17, 2025 | 0.34 | 0.36 | 0.30 | 0.31 | 0.31 | -9.12% | 3,195,593 |
| Sep 16, 2025 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -11.69% | 4,604,807 |
| Sep 15, 2025 | 0.38 | 0.40 | 0.35 | 0.39 | 0.39 | 4.05% | 3,809,754 |
| Sep 12, 2025 | 0.40 | 0.42 | 0.36 | 0.37 | 0.37 | -5.13% | 3,585,437 |
| Sep 11, 2025 | 0.47 | 0.49 | 0.39 | 0.39 | 0.39 | -20.25% | 3,133,844 |
| Sep 10, 2025 | 0.35 | 0.49 | 0.34 | 0.49 | 0.49 | 43.82% | 4,634,121 |
| Sep 9, 2025 | 0.38 | 0.40 | 0.34 | 0.34 | 0.34 | -9.09% | 3,810,099 |
| Sep 8, 2025 | 0.41 | 0.42 | 0.37 | 0.37 | 0.37 | -7.65% | 1,862,205 |
| Sep 5, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | -1.46% | 1,158,251 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -9.27% | 1,376,910 |
| Sep 3, 2025 | 0.46 | 0.49 | 0.45 | 0.45 | 0.45 | -2.58% | 832,095 |
| Sep 2, 2025 | 0.49 | 0.52 | 0.44 | 0.47 | 0.47 | -3.12% | 2,266,776 |
| Sep 1, 2025 | 0.51 | 0.55 | 0.48 | 0.48 | 0.48 | -7.69% | 1,226,211 |
| Aug 29, 2025 | 0.61 | 0.65 | 0.49 | 0.52 | 0.52 | -10.34% | 4,445,055 |
| Aug 28, 2025 | 0.49 | 0.58 | 0.47 | 0.58 | 0.58 | 27.75% | 5,250,295 |
| Aug 27, 2025 | 0.37 | 0.46 | 0.36 | 0.45 | 0.45 | 19.79% | 2,959,518 |
| Aug 26, 2025 | 0.38 | 0.40 | 0.34 | 0.38 | 0.38 | 0.80% | 1,800,727 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -7.16% | 1,169,636 |
| Aug 22, 2025 | 0.42 | 0.44 | 0.38 | 0.41 | 0.41 | 0.75% | 1,328,898 |
| Aug 21, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | - | 621,157 |
| Aug 20, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -2.19% | 1,498,942 |
| Aug 19, 2025 | 0.42 | 0.47 | 0.41 | 0.41 | 0.41 | -0.96% | 1,654,855 |
| Aug 18, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -11.13% | 1,166,130 |
| Aug 15, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -2.71% | 887,328 |
| Aug 14, 2025 | 0.53 | 0.56 | 0.48 | 0.48 | 0.48 | -10.78% | 1,119,605 |
| Aug 13, 2025 | 0.51 | 0.56 | 0.46 | 0.54 | 0.54 | 6.75% | 1,823,088 |
| Aug 12, 2025 | 0.55 | 0.57 | 0.50 | 0.50 | 0.50 | -10.00% | 1,125,493 |
| Aug 11, 2025 | 0.55 | 0.66 | 0.54 | 0.56 | 0.56 | 7.28% | 1,909,746 |