Crypto Blockchain Industries (EPA:ALCBI)
France · Delayed Price · Currency is EUR 0.1075
-0.0050 (-4.44%)
Apr 2, 2026, 5:35 PM CET
EPA:ALCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.44% | 1,580,124 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.21% | 365,237 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.32% | 318,969 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.38% | 385,372 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.19% | 453,479 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 315,934 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 251,890 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 396,464 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 309,187 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 627,507 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 636,881 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.75% | 873,609 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 610,072 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.18% | 636,211 |
| Mar 13, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 5.83% | 907,938 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.76% | 329,386 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.26% | 1,427,943 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.75% | 2,282,583 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 849,862 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.69% | 1,170,738 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 8.33% | 1,955,868 |
| Mar 4, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 5.88% | 5,439,695 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.49% | 1,239,875 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -10.27% | 2,765,306 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.94% | 3,014,368 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -13.99% | 2,786,926 |
| Feb 25, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 13.49% | 1,083,647 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 431,733 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.62% | 525,875 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -4.30% | 2,095,059 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 154,079 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 475,248 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 158,310 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 350,816 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.33% | 1,053,037 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.60% | 898,864 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.32% | 304,766 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 217,770 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.69% | 361,904 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.93% | 937,625 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.58% | 1,038,630 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 820,831 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 237,995 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.89% | 628,826 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 507,870 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.89% | 379,341 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.79% | 563,749 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.25% | 286,827 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | 216,834 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 151,039 |