Gold By Gold SA (EPA:ALGLD)
France · Delayed Price · Currency is EUR 4.530
-0.170 (-3.62%)
Jul 14, 2026, 9:57 AM CET
Gold By Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.80 | 4.88 | 4.51 | 4.70 | 4.70 | -3.49% | 12,515 |
| Jul 10, 2026 | 5.18 | 5.18 | 4.80 | 4.87 | 4.87 | 3.40% | 21,969 |
| Jul 9, 2026 | 4.68 | 4.71 | 4.40 | 4.71 | 4.71 | 8.53% | 5,913 |
| Jul 8, 2026 | 4.76 | 4.80 | 4.30 | 4.34 | 4.34 | -8.82% | 12,749 |
| Jul 7, 2026 | 5.12 | 5.12 | 4.80 | 4.80 | 4.76 | -3.03% | 4,168 |
| Jul 6, 2026 | 4.87 | 5.16 | 4.75 | 4.95 | 4.91 | 4.21% | 17,410 |
| Jul 3, 2026 | 4.80 | 4.96 | 4.61 | 4.75 | 4.71 | 1.06% | 21,860 |
| Jul 2, 2026 | 4.77 | 5.24 | 4.40 | 4.70 | 4.66 | 5.38% | 68,191 |
| Jul 1, 2026 | 4.24 | 4.65 | 4.16 | 4.46 | 4.42 | 7.47% | 12,284 |
| Jun 30, 2026 | 4.29 | 4.39 | 4.15 | 4.15 | 4.12 | -3.26% | 3,269 |
| Jun 29, 2026 | 4.20 | 4.40 | 4.04 | 4.29 | 4.25 | 2.14% | 9,132 |
| Jun 26, 2026 | 4.06 | 4.24 | 3.97 | 4.20 | 4.17 | 5.00% | 9,389 |
| Jun 25, 2026 | 3.99 | 4.07 | 3.92 | 4.00 | 3.97 | 0.76% | 6,898 |
| Jun 24, 2026 | 4.00 | 4.00 | 3.91 | 3.97 | 3.94 | - | 5,767 |
| Jun 23, 2026 | 4.02 | 4.15 | 3.91 | 3.97 | 3.94 | -4.57% | 11,718 |
| Jun 22, 2026 | 3.98 | 4.19 | 3.93 | 4.16 | 4.13 | - | 24,033 |
| Jun 19, 2026 | 4.24 | 4.25 | 4.06 | 4.16 | 4.13 | -0.24% | 7,528 |
| Jun 18, 2026 | 4.17 | 4.29 | 4.06 | 4.17 | 4.14 | -4.58% | 16,026 |
| Jun 17, 2026 | 4.44 | 4.44 | 4.11 | 4.37 | 4.33 | -1.58% | 10,719 |
| Jun 16, 2026 | 4.37 | 4.45 | 4.21 | 4.44 | 4.40 | 5.71% | 16,415 |
| Jun 15, 2026 | 4.60 | 4.60 | 4.02 | 4.20 | 4.17 | -9.29% | 47,532 |
| Jun 12, 2026 | 4.51 | 4.98 | 4.29 | 4.63 | 4.59 | -22.05% | 57,910 |
| Jun 11, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.89 | -19.73% | 14,391 |
| Jun 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | - | - |
| Jun 9, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.34 | 23.33% | 5,042 |
| Jun 8, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 5.95 | - | 4,951 |
| Jun 5, 2026 | 6.60 | 6.60 | 6.00 | 6.00 | 5.95 | -17.81% | 6,882 |
| Jun 4, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.24 | -6.41% | 15,382 |
| Jun 3, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.74 | -2.50% | 15,492 |
| Jun 2, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 7.93 | 6.95% | 21,306 |
| Jun 1, 2026 | 6.40 | 7.48 | 6.40 | 7.48 | 7.42 | 22.22% | 9,297 |
| May 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07 | 2.00% | 7,386 |
| May 28, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 5.95 | 5.26% | 7,638 |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 11.76% | 10,136 |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 2.20% | 2,467 |
| May 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 2.46% | 5,726 |
| May 22, 2026 | 4.70 | 4.87 | 4.70 | 4.87 | 4.83 | 7.03% | 3,251 |
| May 21, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.51 | -3.19% | 4,401 |
| May 20, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.66 | - | 8,003 |
| May 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | 7.06% | 7,555 |
| May 18, 2026 | 3.91 | 4.39 | 3.91 | 4.39 | 4.35 | 23.66% | 9,491 |
| May 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.52 | -18.58% | 6,852 |
| May 14, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.32 | 1.45% | 2,219 |
| May 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | 0.23% | 442 |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.25 | 3.08% | 809 |
| May 11, 2026 | 4.39 | 4.39 | 4.22 | 4.22 | 4.13 | -5.38% | 1,125 |
| May 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.36 | 3.24% | 314 |
| May 7, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.22 | 1.89% | 1,028 |
| May 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.14 | -5.78% | 2,574 |
| May 5, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.40 | -1.10% | 567 |