The Blockchain Group (EPA:ALCPB)
France · Delayed Price · Currency is EUR 1.864
+0.128 (7.37%)
Last updated: Aug 28, 2025, 2:50 PM CET
The Blockchain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.75 | 1.91 | 1.73 | 1.87 | - | 7.60% | 2,796,916 |
| Aug 27, 2025 | 1.72 | 1.82 | 1.67 | 1.74 | - | -0.23% | 1,776,688 |
| Aug 26, 2025 | 1.71 | 1.83 | 1.62 | 1.74 | - | 1.16% | 2,063,156 |
| Aug 25, 2025 | 1.99 | 1.99 | 1.72 | 1.72 | - | -14.43% | 2,350,184 |
| Aug 22, 2025 | 1.94 | 2.05 | 1.90 | 2.01 | - | 5.24% | 1,628,230 |
| Aug 21, 2025 | 1.91 | 1.98 | 1.87 | 1.91 | - | 0.63% | 1,133,724 |
| Aug 20, 2025 | 1.90 | 1.95 | 1.75 | 1.90 | - | -0.63% | 2,368,212 |
| Aug 19, 2025 | 2.09 | 2.11 | 1.91 | 1.91 | - | -7.95% | 1,480,197 |
| Aug 18, 2025 | 2.05 | 2.12 | 1.92 | 2.08 | - | 0.97% | 1,895,196 |
| Aug 15, 2025 | 2.07 | 2.18 | 2.04 | 2.06 | - | 0.24% | 1,137,780 |
| Aug 14, 2025 | 2.36 | 2.38 | 2.05 | 2.05 | - | -10.68% | 2,658,498 |
| Aug 13, 2025 | 2.04 | 2.43 | 2.04 | 2.30 | - | 8.51% | 2,921,647 |
| Aug 12, 2025 | 2.19 | 2.26 | 2.03 | 2.12 | - | -6.21% | 2,241,534 |
| Aug 11, 2025 | 2.36 | 2.50 | 2.19 | 2.26 | - | -1.10% | 2,313,310 |
| Aug 8, 2025 | 2.18 | 2.50 | 2.10 | 2.28 | - | 2.47% | 4,425,797 |
| Aug 7, 2025 | 2.51 | 2.58 | 2.23 | 2.23 | - | -12.06% | 3,243,815 |
| Aug 6, 2025 | 2.60 | 2.75 | 2.50 | 2.53 | - | -2.32% | 1,703,167 |
| Aug 5, 2025 | 2.60 | 2.68 | 2.53 | 2.59 | - | 0.19% | 1,008,903 |
| Aug 4, 2025 | 2.71 | 2.81 | 2.51 | 2.59 | - | -5.66% | 1,111,438 |
| Aug 1, 2025 | 2.73 | 2.84 | 2.62 | 2.74 | - | -2.14% | 975,504 |
| Jul 31, 2025 | 2.98 | 2.99 | 2.70 | 2.80 | - | 5.26% | 1,213,505 |
| Jul 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | - | - |
| Jul 29, 2025 | 2.87 | 2.89 | 2.58 | 2.66 | - | -7.16% | 2,145,225 |
| Jul 28, 2025 | 2.82 | 2.96 | 2.64 | 2.87 | - | 1.60% | 2,001,754 |
| Jul 25, 2025 | 3.01 | 3.10 | 2.77 | 2.82 | - | -9.62% | 2,709,517 |
| Jul 24, 2025 | 3.08 | 3.20 | 2.97 | 3.12 | - | 1.13% | 1,836,426 |
| Jul 23, 2025 | 3.15 | 3.20 | 3.02 | 3.09 | - | 0.49% | 1,530,871 |
| Jul 22, 2025 | 3.28 | 3.48 | 3.07 | 3.07 | - | -5.54% | 3,232,526 |
| Jul 21, 2025 | 3.46 | 3.60 | 2.90 | 3.25 | - | -7.54% | 6,295,675 |
| Jul 18, 2025 | 3.99 | 3.99 | 3.41 | 3.52 | - | -11.68% | 3,153,714 |
| Jul 17, 2025 | 3.92 | 4.04 | 3.82 | 3.98 | - | 3.92% | 1,274,071 |
| Jul 16, 2025 | 4.02 | 4.05 | 3.80 | 3.83 | - | -3.65% | 1,287,632 |
| Jul 15, 2025 | 3.97 | 4.08 | 3.82 | 3.98 | - | -0.75% | 1,540,687 |
| Jul 14, 2025 | 4.32 | 4.63 | 3.89 | 4.01 | - | -3.73% | 3,168,002 |
| Jul 11, 2025 | 4.10 | 4.39 | 4.05 | 4.16 | - | 7.77% | 3,343,454 |
| Jul 10, 2025 | 4.04 | 4.11 | 3.82 | 3.86 | - | -2.15% | 1,343,815 |
| Jul 9, 2025 | 3.80 | 4.05 | 3.77 | 3.95 | - | 7.79% | 2,895,025 |
| Jul 8, 2025 | 3.44 | 3.85 | 3.37 | 3.66 | - | 3.68% | 3,585,054 |
| Jul 7, 2025 | 4.10 | 4.10 | 3.51 | 3.53 | - | -13.90% | 3,515,822 |
| Jul 4, 2025 | 4.02 | 4.18 | 3.89 | 4.10 | - | - | 1,185,312 |
| Jul 3, 2025 | 4.04 | 4.18 | 3.83 | 4.10 | - | 1.49% | 1,932,208 |
| Jul 2, 2025 | 4.29 | 4.30 | 4.01 | 4.04 | - | -7.34% | 1,950,527 |
| Jul 1, 2025 | 4.30 | 4.44 | 4.14 | 4.36 | - | 1.16% | 1,325,002 |
| Jun 30, 2025 | 4.20 | 4.44 | 4.06 | 4.31 | - | 8.29% | 3,146,259 |
| Jun 27, 2025 | 4.50 | 4.57 | 3.65 | 3.98 | - | -10.76% | 5,327,490 |
| Jun 26, 2025 | 4.66 | 4.80 | 4.12 | 4.46 | - | -4.29% | 4,409,731 |
| Jun 25, 2025 | 5.00 | 5.10 | 4.55 | 4.66 | - | -6.24% | 3,942,690 |
| Jun 24, 2025 | 5.50 | 5.66 | 4.95 | 4.97 | - | -4.05% | 3,513,920 |
| Jun 23, 2025 | 5.05 | 5.51 | 5.00 | 5.18 | - | -5.82% | 3,590,489 |
| Jun 20, 2025 | 5.19 | 5.50 | 4.95 | 5.50 | - | 8.48% | 4,283,161 |