The Blockchain Group (EPA:ALCPB)
France · Delayed Price · Currency is EUR 0.9180
+0.0440 (5.03%)
At close: Nov 28, 2025
The Blockchain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.88 | 0.98 | 0.86 | 0.92 | 0.92 | 5.03% | 3,046,103 |
| Nov 27, 2025 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | 6.59% | 2,300,636 |
| Nov 26, 2025 | 0.80 | 0.84 | 0.78 | 0.82 | 0.82 | 3.67% | 1,619,482 |
| Nov 25, 2025 | 0.75 | 0.81 | 0.75 | 0.79 | 0.79 | 6.32% | 1,900,927 |
| Nov 24, 2025 | 0.78 | 0.80 | 0.73 | 0.74 | 0.74 | 1.09% | 1,719,791 |
| Nov 21, 2025 | 0.75 | 0.79 | 0.69 | 0.74 | 0.74 | -5.03% | 4,223,125 |
| Nov 20, 2025 | 0.86 | 0.87 | 0.77 | 0.78 | 0.78 | -3.97% | 2,538,950 |
| Nov 19, 2025 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -4.61% | 1,428,509 |
| Nov 18, 2025 | 0.80 | 0.85 | 0.79 | 0.85 | 0.85 | 1.93% | 2,312,492 |
| Nov 17, 2025 | 0.87 | 0.90 | 0.83 | 0.83 | 0.83 | -4.60% | 968,349 |
| Nov 14, 2025 | 0.88 | 0.91 | 0.83 | 0.87 | 0.87 | -6.45% | 2,623,169 |
| Nov 13, 2025 | 0.97 | 1.04 | 0.92 | 0.93 | 0.93 | -3.33% | 2,787,847 |
| Nov 12, 2025 | 0.89 | 1.01 | 0.89 | 0.96 | 0.96 | 8.09% | 2,194,396 |
| Nov 11, 2025 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -3.26% | 1,023,399 |
| Nov 10, 2025 | 0.95 | 1.00 | 0.92 | 0.92 | 0.92 | 4.78% | 2,625,257 |
| Nov 7, 2025 | 0.83 | 0.90 | 0.82 | 0.88 | 0.88 | 5.15% | 2,302,126 |
| Nov 6, 2025 | 0.91 | 0.92 | 0.82 | 0.84 | 0.84 | -8.74% | 1,664,183 |
| Nov 5, 2025 | 0.87 | 0.95 | 0.85 | 0.92 | 0.92 | 2.01% | 2,473,763 |
| Nov 4, 2025 | 0.93 | 0.97 | 0.89 | 0.90 | 0.90 | -7.05% | 2,555,818 |
| Nov 3, 2025 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | -4.27% | 2,556,277 |
| Oct 31, 2025 | 1.04 | 1.09 | 1.00 | 1.01 | 1.01 | -2.51% | 2,323,450 |
| Oct 30, 2025 | 1.02 | 1.10 | 0.97 | 1.03 | 1.03 | 0.58% | 3,022,226 |
| Oct 29, 2025 | 1.06 | 1.12 | 1.02 | 1.03 | 1.03 | -4.10% | 2,791,514 |
| Oct 28, 2025 | 1.12 | 1.18 | 1.04 | 1.07 | 1.07 | -1.29% | 4,049,653 |
| Oct 27, 2025 | 0.96 | 1.12 | 0.94 | 1.09 | 1.09 | 20.40% | 5,674,752 |
| Oct 24, 2025 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | 4.04% | 4,555,919 |
| Oct 23, 2025 | 0.79 | 0.91 | 0.79 | 0.87 | 0.87 | 12.45% | 4,253,851 |
| Oct 22, 2025 | 0.78 | 0.84 | 0.77 | 0.77 | 0.77 | -4.46% | 3,003,237 |
| Oct 21, 2025 | 0.81 | 0.83 | 0.76 | 0.81 | 0.81 | -5.06% | 4,102,863 |
| Oct 20, 2025 | 0.77 | 0.88 | 0.77 | 0.85 | 0.85 | 15.80% | 5,766,434 |
| Oct 17, 2025 | 0.75 | 0.75 | 0.68 | 0.73 | 0.73 | -5.17% | 5,282,324 |
| Oct 16, 2025 | 0.75 | 0.80 | 0.74 | 0.77 | 0.77 | 2.52% | 3,112,441 |
| Oct 15, 2025 | 0.77 | 0.80 | 0.70 | 0.76 | 0.76 | -1.18% | 6,945,497 |
| Oct 14, 2025 | 0.86 | 0.88 | 0.73 | 0.76 | 0.76 | -12.88% | 9,478,808 |
| Oct 13, 2025 | 0.93 | 1.00 | 0.88 | 0.88 | 0.88 | -6.80% | 4,033,911 |
| Oct 10, 2025 | 0.98 | 1.02 | 0.93 | 0.94 | 0.94 | -5.71% | 3,262,437 |
| Oct 9, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -2.16% | 2,466,391 |
| Oct 8, 2025 | 1.12 | 1.14 | 0.99 | 1.02 | 1.02 | -8.93% | 3,617,333 |
| Oct 7, 2025 | 1.21 | 1.22 | 1.11 | 1.12 | 1.12 | -8.20% | 2,521,993 |
| Oct 6, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -1.77% | 4,352,186 |
| Oct 3, 2025 | 1.13 | 1.27 | 1.09 | 1.24 | 1.24 | 10.89% | 5,575,534 |
| Oct 2, 2025 | 1.14 | 1.18 | 1.10 | 1.12 | 1.12 | -0.88% | 3,184,388 |
| Oct 1, 2025 | 1.05 | 1.13 | 1.02 | 1.13 | 1.13 | 7.62% | 3,332,098 |
| Sep 30, 2025 | 1.04 | 1.08 | 0.99 | 1.05 | 1.05 | 2.74% | 3,358,830 |
| Sep 29, 2025 | 1.02 | 1.07 | 0.99 | 1.02 | 1.02 | - | 3,104,167 |
| Sep 26, 2025 | 1.02 | 1.04 | 0.92 | 1.02 | 1.02 | -0.20% | 5,166,663 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -7.41% | 3,789,206 |
| Sep 24, 2025 | 1.21 | 1.25 | 1.10 | 1.11 | 1.11 | -8.44% | 3,390,331 |
| Sep 23, 2025 | 1.06 | 1.22 | 1.06 | 1.21 | 1.21 | 11.03% | 4,049,615 |
| Sep 22, 2025 | 1.12 | 1.17 | 1.08 | 1.09 | 1.09 | -5.23% | 3,164,290 |