The Blockchain Group (EPA:ALCPB)
France · Delayed Price · Currency is EUR 0.9200
+0.0420 (4.78%)
At close: Nov 10, 2025
The Blockchain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.95 | 1.00 | 0.92 | 0.92 | 0.92 | 4.90% | 2,590,438 |
| 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 | -4.46% | 2,556,277 |
| Oct 31, 2025 | 1.04 | 1.09 | 1.00 | 1.01 | 1.01 | -1.94% | 2,323,450 |
| Oct 30, 2025 | 1.02 | 1.10 | 0.97 | 1.03 | 1.03 | - | 3,022,226 |
| Oct 29, 2025 | 1.06 | 1.12 | 1.02 | 1.03 | 1.03 | -3.74% | 2,791,514 |
| Oct 28, 2025 | 1.12 | 1.18 | 1.04 | 1.07 | 1.07 | -1.83% | 4,049,653 |
| Oct 27, 2025 | 0.96 | 1.12 | 0.94 | 1.09 | 1.09 | 20.84% | 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 | -1.61% | 4,352,186 |
| Oct 3, 2025 | 1.13 | 1.27 | 1.09 | 1.24 | 1.24 | 10.71% | 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 | 2.94% | 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 | - | 5,166,663 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -8.11% | 3,789,206 |
| Sep 24, 2025 | 1.21 | 1.25 | 1.10 | 1.11 | 1.11 | -8.26% | 3,390,331 |
| Sep 23, 2025 | 1.06 | 1.22 | 1.06 | 1.21 | 1.21 | 11.01% | 4,049,615 |
| Sep 22, 2025 | 1.12 | 1.17 | 1.08 | 1.09 | 1.09 | -5.22% | 3,164,290 |
| Sep 19, 2025 | 1.15 | 1.23 | 1.12 | 1.15 | 1.15 | 0.88% | 3,816,148 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.05 | 1.14 | 1.14 | -8.80% | 5,975,515 |
| Sep 17, 2025 | 1.26 | 1.31 | 1.08 | 1.25 | 1.25 | 1.63% | 7,743,139 |
| Sep 16, 2025 | 1.56 | 1.58 | 1.23 | 1.23 | 1.23 | -34.57% | 13,840,950 |
| Sep 15, 2025 | 1.75 | 2.02 | 1.74 | 1.88 | 1.88 | 9.94% | 3,701,376 |
| Sep 12, 2025 | 1.79 | 1.81 | 1.71 | 1.71 | 1.71 | -2.29% | 1,252,742 |
| Sep 11, 2025 | 1.84 | 1.88 | 1.75 | 1.75 | 1.75 | -2.78% | 2,535,859 |
| Sep 10, 2025 | 1.68 | 1.83 | 1.65 | 1.80 | 1.80 | 8.43% | 2,380,387 |
| Sep 9, 2025 | 1.57 | 1.72 | 1.54 | 1.66 | 1.66 | 5.73% | 2,483,939 |
| Sep 8, 2025 | 1.66 | 1.72 | 1.53 | 1.57 | 1.57 | -7.10% | 1,985,956 |
| Sep 5, 2025 | 1.66 | 1.75 | 1.64 | 1.69 | 1.69 | 1.81% | 2,180,323 |
| Sep 4, 2025 | 1.73 | 1.75 | 1.64 | 1.66 | 1.66 | -4.05% | 1,643,365 |
| Sep 3, 2025 | 1.70 | 1.83 | 1.69 | 1.73 | 1.73 | -0.57% | 1,897,782 |
| Sep 2, 2025 | 1.67 | 1.78 | 1.64 | 1.74 | 1.74 | 4.82% | 2,495,671 |