Gold By Gold SA (EPA:ALGLD)
France · Delayed Price · Currency is EUR 4.230
-0.070 (-1.63%)
Nov 12, 2026, 10:51 AM CET
Gold By Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.10 | 4.24 | 3.98 | 4.23 | 4.23 | -1.63% | 16,777 |
| Nov 11, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 1,167 |
| Nov 10, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -0.46% | 4,657 |
| Nov 9, 2026 | 4.36 | 4.57 | 4.30 | 4.32 | 4.32 | -9.24% | 17,735 |
| Nov 6, 2026 | 4.64 | 4.77 | 4.64 | 4.76 | 4.76 | 2.59% | 4,871 |
| Nov 5, 2026 | 4.63 | 4.65 | 4.52 | 4.64 | 4.64 | 2.65% | 3,112 |
| Nov 4, 2026 | 4.58 | 4.70 | 4.52 | 4.52 | 4.52 | -1.31% | 8,510 |
| Nov 3, 2026 | 4.60 | 4.65 | 4.51 | 4.58 | 4.58 | -2.14% | 4,299 |
| Nov 2, 2026 | 4.65 | 4.79 | 4.47 | 4.68 | 4.68 | 1.74% | 11,452 |
| Oct 30, 2026 | 4.75 | 4.80 | 4.42 | 4.60 | 4.60 | -2.95% | 5,706 |
| Oct 29, 2026 | 4.89 | 4.89 | 4.61 | 4.74 | 4.74 | 0.21% | 14,202 |
| Oct 28, 2026 | 4.60 | 5.04 | 4.50 | 4.73 | 4.73 | 7.26% | 16,964 |
| Oct 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 2,139 |
| Oct 26, 2026 | 4.30 | 4.40 | 4.13 | 4.40 | 4.40 | 3.53% | 7,450 |
| Oct 23, 2026 | 4.52 | 4.52 | 4.12 | 4.25 | 4.25 | -4.92% | 9,509 |
| 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 |