Gold By Gold SA (EPA:ALGLD)
France · Delayed Price · Currency is EUR 4.900
-0.020 (-0.41%)
Aug 21, 2026, 5:21 PM CET
Gold By Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.90 | 4.99 | 4.90 | 4.90 | 4.90 | -0.41% | 7,018 |
| Aug 20, 2026 | 4.85 | 4.92 | 4.80 | 4.92 | 4.92 | 1.44% | 7,044 |
| Aug 19, 2026 | 4.95 | 5.08 | 4.82 | 4.85 | 4.85 | - | 5,075 |
| Aug 18, 2026 | 4.87 | 4.97 | 4.82 | 4.85 | 4.85 | -1.02% | 4,143 |
| Aug 17, 2026 | 4.88 | 4.99 | 4.87 | 4.90 | 4.90 | 0.41% | 3,762 |
| Aug 14, 2026 | 4.94 | 5.10 | 4.88 | 4.88 | 4.88 | -1.01% | 7,279 |
| Aug 13, 2026 | 5.00 | 5.00 | 4.91 | 4.93 | 4.93 | -0.40% | 2,360 |
| Aug 12, 2026 | 4.88 | 5.02 | 4.85 | 4.95 | 4.95 | 1.43% | 10,044 |
| Aug 11, 2026 | 4.86 | 4.95 | 4.86 | 4.88 | 4.88 | 0.62% | 2,582 |
| Aug 10, 2026 | 4.99 | 4.99 | 4.82 | 4.85 | 4.85 | -0.61% | 5,450 |
| Aug 7, 2026 | 4.99 | 5.00 | 4.88 | 4.88 | 4.88 | -2.20% | 9,321 |
| Aug 6, 2026 | 4.98 | 5.00 | 4.91 | 4.99 | 4.99 | - | 2,284 |
| Aug 5, 2026 | 5.16 | 5.16 | 4.88 | 4.99 | 4.99 | - | 8,678 |
| Aug 4, 2026 | 4.94 | 5.12 | 4.88 | 4.99 | 4.99 | 1.84% | 19,041 |
| Aug 3, 2026 | 4.95 | 4.95 | 4.86 | 4.90 | 4.90 | - | 2,657 |
| Jul 31, 2026 | 4.95 | 4.95 | 4.85 | 4.90 | 4.90 | -1.21% | 773 |
| Jul 30, 2026 | 4.92 | 4.96 | 4.72 | 4.96 | 4.96 | 4.42% | 3,913 |
| Jul 29, 2026 | 5.00 | 5.00 | 4.71 | 4.75 | 4.75 | -5.00% | 6,424 |
| Jul 28, 2026 | 4.99 | 5.00 | 4.85 | 5.00 | 5.00 | - | 2,552 |
| Jul 27, 2026 | 4.85 | 5.06 | 4.85 | 5.00 | 5.00 | - | 3,779 |
| Jul 24, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 0.20% | 3,703 |
| Jul 23, 2026 | 5.00 | 5.00 | 4.83 | 4.99 | 4.99 | 1.84% | 2,909 |
| Jul 22, 2026 | 4.70 | 5.10 | 4.70 | 4.90 | 4.90 | -0.81% | 4,074 |
| Jul 21, 2026 | 5.08 | 5.16 | 4.72 | 4.94 | 4.94 | -1.20% | 9,224 |
| Jul 20, 2026 | 4.88 | 5.16 | 4.88 | 5.00 | 5.00 | 2.46% | 5,951 |
| Jul 17, 2026 | 4.80 | 4.90 | 4.67 | 4.88 | 4.88 | 1.67% | 1,773 |
| Jul 16, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 4,489 |
| Jul 15, 2026 | 4.96 | 4.96 | 4.75 | 4.90 | 4.90 | -1.21% | 4,381 |
| Jul 14, 2026 | 4.70 | 4.96 | 4.53 | 4.96 | 4.96 | 5.53% | 5,094 |
| 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 |