Gold By Gold SA (EPA:ALGLD)
France · Delayed Price · Currency is EUR 4.510
+0.040 (0.89%)
Oct 23, 2026, 9:11 AM CEST
Gold By Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | 0.89% | 988 |
| Oct 22, 2026 | 4.65 | 4.65 | 4.27 | 4.47 | 4.47 | 2.29% | 5,293 |
| Oct 21, 2026 | 4.58 | 4.70 | 4.37 | 4.37 | 4.37 | -3.32% | 14,242 |
| Oct 20, 2026 | 4.25 | 4.62 | 4.25 | 4.52 | 4.52 | 6.35% | 9,902 |
| Oct 19, 2026 | 4.19 | 4.25 | 4.06 | 4.25 | 4.25 | 2.91% | 6,771 |
| Oct 16, 2026 | 4.03 | 4.18 | 3.64 | 4.13 | 4.13 | 1.72% | 20,599 |
| Oct 15, 2026 | 4.35 | 4.36 | 4.06 | 4.06 | 4.06 | -8.65% | 9,752 |
| Oct 14, 2026 | 4.71 | 4.77 | 4.26 | 4.50 | 4.44 | -5.66% | 4,900 |
| Oct 13, 2026 | 4.71 | 4.78 | 4.71 | 4.77 | 4.71 | 1.06% | 2,837 |
| Oct 12, 2026 | 4.79 | 4.79 | 4.70 | 4.72 | 4.66 | -1.46% | 2,217 |
| Oct 9, 2026 | 4.80 | 4.80 | 4.70 | 4.79 | 4.73 | 1.70% | 3,549 |
| Oct 8, 2026 | 4.77 | 4.77 | 4.70 | 4.71 | 4.65 | -1.26% | 9,593 |
| Oct 7, 2026 | 4.71 | 4.82 | 4.71 | 4.77 | 4.71 | 1.06% | 3,595 |
| Oct 6, 2026 | 4.70 | 4.82 | 4.70 | 4.72 | 4.66 | 0.43% | 4,438 |
| Oct 5, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.64 | -3.09% | 9,538 |
| Oct 2, 2026 | 4.88 | 4.88 | 4.71 | 4.85 | 4.79 | -0.61% | 2,479 |
| Oct 1, 2026 | 4.87 | 4.90 | 4.75 | 4.88 | 4.82 | 0.41% | 1,122 |
| Sep 30, 2026 | 4.90 | 4.90 | 4.80 | 4.86 | 4.80 | 1.25% | 2,475 |
| Sep 29, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.74 | - | 3,301 |
| Sep 28, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.74 | - | 2,685 |
| Sep 25, 2026 | 4.88 | 4.90 | 4.80 | 4.80 | 4.74 | -2.04% | 10,247 |
| Sep 24, 2026 | 4.89 | 4.91 | 4.85 | 4.90 | 4.84 | 0.20% | 14,066 |
| Sep 23, 2026 | 4.82 | 4.90 | 4.81 | 4.89 | 4.83 | -0.41% | 4,640 |
| Sep 22, 2026 | 4.93 | 4.93 | 4.84 | 4.91 | 4.85 | 0.61% | 8,874 |
| Sep 21, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.82 | - | 1,952 |
| Sep 18, 2026 | 4.91 | 4.91 | 4.86 | 4.88 | 4.82 | 1.24% | 4,156 |
| Sep 17, 2026 | 4.91 | 4.91 | 4.82 | 4.82 | 4.76 | -1.23% | 6,465 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.82 | 4.88 | 4.82 | - | 1,648 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.82 | 1.46% | 7,162 |
| Sep 14, 2026 | 4.80 | 4.85 | 4.80 | 4.81 | 4.75 | -0.62% | 7,969 |
| Sep 11, 2026 | 4.82 | 4.94 | 4.80 | 4.84 | 4.78 | - | 3,652 |
| Sep 10, 2026 | 4.96 | 4.97 | 4.84 | 4.84 | 4.78 | -2.22% | 16,546 |
| Sep 9, 2026 | 4.97 | 4.97 | 4.92 | 4.95 | 4.89 | 0.41% | 5,645 |
| Sep 8, 2026 | 4.97 | 4.97 | 4.92 | 4.93 | 4.87 | -0.20% | 3,751 |
| Sep 7, 2026 | 4.98 | 4.98 | 4.90 | 4.94 | 4.88 | 0.41% | 4,850 |
| Sep 4, 2026 | 4.91 | 4.98 | 4.90 | 4.92 | 4.86 | 0.20% | 7,565 |
| Sep 3, 2026 | 4.97 | 4.98 | 4.90 | 4.91 | 4.85 | -1.21% | 4,918 |
| Sep 2, 2026 | 4.93 | 4.98 | 4.88 | 4.97 | 4.91 | 1.22% | 15,211 |
| Sep 1, 2026 | 4.89 | 4.92 | 4.86 | 4.91 | 4.85 | 1.45% | 3,375 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.84 | 4.84 | 4.78 | -0.62% | 9,023 |
| Aug 28, 2026 | 4.89 | 4.96 | 4.86 | 4.87 | 4.81 | 0.21% | 3,513 |
| Aug 27, 2026 | 4.89 | 4.94 | 4.86 | 4.86 | 4.80 | -0.82% | 8,559 |
| Aug 26, 2026 | 4.95 | 4.99 | 4.89 | 4.90 | 4.84 | -1.01% | 6,049 |
| Aug 25, 2026 | 4.99 | 5.06 | 4.91 | 4.95 | 4.89 | -0.80% | 10,147 |
| Aug 24, 2026 | 5.08 | 5.08 | 4.88 | 4.99 | 4.93 | 1.84% | 11,757 |
| Aug 21, 2026 | 4.90 | 4.99 | 4.90 | 4.90 | 4.84 | -0.41% | 7,018 |
| Aug 20, 2026 | 4.85 | 4.92 | 4.80 | 4.92 | 4.86 | 1.44% | 7,044 |
| Aug 19, 2026 | 4.95 | 5.08 | 4.82 | 4.85 | 4.79 | - | 5,075 |
| Aug 18, 2026 | 4.87 | 4.97 | 4.82 | 4.85 | 4.79 | -1.02% | 4,143 |
| Aug 17, 2026 | 4.88 | 4.99 | 4.87 | 4.90 | 4.84 | 0.41% | 3,762 |