Crypto Blockchain Industries (EPA:ALCBI)
France flag France · Delayed Price · Currency is EUR
0.2220
+0.0120 (5.71%)
Sep 29, 2025, 9:44 AM CET

EPA:ALCBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.230.240.210.210.21-11.39%2,776,494
Sep 25, 20250.250.250.220.240.24-4.05%2,946,144
Sep 24, 20250.270.270.250.250.25-10.51%2,088,296
Sep 23, 20250.270.300.270.280.281.47%2,158,630
Sep 22, 20250.300.310.260.270.27-8.42%2,701,268
Sep 19, 20250.310.340.290.300.30-5.71%2,173,324
Sep 18, 20250.320.360.290.320.321.94%4,321,085
Sep 17, 20250.340.360.300.310.31-9.12%3,195,593
Sep 16, 20250.370.380.330.340.34-11.69%4,604,807
Sep 15, 20250.380.400.350.390.394.05%3,809,754
Sep 12, 20250.400.420.360.370.37-5.13%3,585,437
Sep 11, 20250.470.490.390.390.39-20.25%3,133,844
Sep 10, 20250.350.490.340.490.4943.82%4,634,121
Sep 9, 20250.380.400.340.340.34-9.09%3,810,099
Sep 8, 20250.410.420.370.370.37-7.65%1,862,205
Sep 5, 20250.420.450.400.410.41-1.46%1,158,251
Sep 4, 20250.460.460.410.410.41-9.27%1,376,910
Sep 3, 20250.460.490.450.450.45-2.58%832,095
Sep 2, 20250.490.520.440.470.47-3.12%2,266,776
Sep 1, 20250.510.550.480.480.48-7.69%1,226,211
Aug 29, 20250.610.650.490.520.52-10.34%4,445,055
Aug 28, 20250.490.580.470.580.5827.75%5,250,295
Aug 27, 20250.370.460.360.450.4519.79%2,959,518
Aug 26, 20250.380.400.340.380.380.80%1,800,727
Aug 25, 20250.400.400.370.380.38-7.16%1,169,636
Aug 22, 20250.420.440.380.410.410.75%1,328,898
Aug 21, 20250.410.430.400.400.40-621,157
Aug 20, 20250.420.430.380.400.40-2.19%1,498,942
Aug 19, 20250.420.470.410.410.41-0.96%1,654,855
Aug 18, 20250.450.460.420.420.42-11.13%1,166,130
Aug 15, 20250.480.490.450.470.47-2.71%887,328
Aug 14, 20250.530.560.480.480.48-10.78%1,119,605
Aug 13, 20250.510.560.460.540.546.75%1,823,088
Aug 12, 20250.550.570.500.500.50-10.00%1,125,493
Aug 11, 20250.550.660.540.560.567.28%1,909,746
Aug 8, 20250.530.630.520.520.52-0.38%1,745,756
Aug 7, 20250.700.710.510.520.52-21.79%2,937,876
Aug 6, 20250.460.750.460.670.6748.89%4,994,417
Aug 5, 20250.410.470.400.450.4512.50%1,308,625
Aug 4, 20250.410.480.400.400.40-6.98%1,369,050
Aug 1, 20250.490.500.400.430.43-7.53%2,021,200
Jul 31, 20250.520.560.470.470.47-8.10%1,880,462
Jul 30, 20250.470.510.450.510.517.66%1,684,567
Jul 29, 20250.530.550.450.470.47-11.32%1,558,698
Jul 28, 20250.580.610.510.530.53-4.33%1,468,417
Jul 25, 20250.620.620.530.550.55-13.17%1,191,051
Jul 24, 20250.670.690.610.640.64-6.18%979,327
Jul 23, 20250.700.720.660.680.68-7.61%636,884
Jul 22, 20250.660.760.620.740.7411.52%1,411,929
Jul 21, 20250.810.820.660.660.66-16.46%1,404,586