Crypto Blockchain Industries (EPA:ALCBI)
France · Delayed Price · Currency is EUR 0.1555
0.00 (0.00%)
At close: Jan 30, 2026
EPA:ALCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 386,564 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.19% | 468,769 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.85% | 423,928 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 1,040,674 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.76% | 924,616 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.40% | 2,648,214 |
| Jan 14, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -0.27% | 2,842,692 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.27% | 488,985 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.26% | 182,446 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 109,389 |
| Jan 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 272,878 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.41% | 259,178 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.00% | 402,831 |
| Jan 5, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.38% | 774,016 |
| Jan 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.30% | 641,769 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.47% | 213,320 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.29% | 143,984 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 413,149 |
| Dec 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.76% | 144,332 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 347,538 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.12% | 256,951 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 244,451 |
| Dec 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.51% | 352,070 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.59% | 237,356 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.95% | 485,148 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.67% | 292,817 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 170,854 |
| Dec 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.37% | 371,335 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.83% | 132,482 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.69% | 386,250 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.80% | 279,892 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.85% | 330,144 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 291,141 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -1.04% | 962,475 |
| Dec 2, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.67% | 843,210 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 839,132 |
| 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 |