Gold By Gold SA (EPA:ALGLD)
France · Delayed Price · Currency is EUR 7.80
-0.20 (-2.50%)
Jun 3, 2026, 5:29 PM CET
Gold By Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 15,492 |
| Jun 2, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 6.95% | 21,306 |
| Jun 1, 2026 | 6.40 | 7.48 | 6.40 | 7.48 | 7.48 | 22.22% | 9,297 |
| May 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | 7,386 |
| May 28, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 5.26% | 7,638 |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 11.76% | 10,136 |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.20% | 2,467 |
| May 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.46% | 5,726 |
| May 22, 2026 | 4.70 | 4.87 | 4.70 | 4.87 | 4.87 | 7.03% | 3,251 |
| May 21, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -3.19% | 4,401 |
| May 20, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | - | 8,003 |
| May 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7.06% | 7,555 |
| May 18, 2026 | 3.91 | 4.39 | 3.91 | 4.39 | 4.39 | 23.66% | 9,491 |
| May 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -18.58% | 6,852 |
| May 14, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | - | 2,219 |
| May 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | 442 |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.08% | 809 |
| May 11, 2026 | 4.39 | 4.39 | 4.22 | 4.22 | 4.22 | -5.38% | 1,125 |
| May 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.24% | 314 |
| May 7, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 1.89% | 1,028 |
| May 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.78% | 2,574 |
| May 5, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | -1.10% | 567 |
| May 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | 988 |
| Apr 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.38% | 2,220 |
| Apr 29, 2026 | 4.57 | 4.73 | 4.57 | 4.73 | 4.73 | 3.50% | 263 |
| Apr 28, 2026 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -0.87% | 2,227 |
| Apr 27, 2026 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | 1.32% | 2,638 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | - | 1,526 |
| Apr 23, 2026 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | 2.48% | 2,550 |
| Apr 22, 2026 | 4.78 | 4.78 | 4.44 | 4.44 | 4.44 | -2.42% | 2,728 |
| Apr 21, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.41% | 901 |
| Apr 20, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -0.42% | 622 |
| Apr 17, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 3.02% | 459 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 1,017 |
| Apr 15, 2026 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 2.20% | 2,519 |
| Apr 14, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -5.42% | 1,000 |
| Apr 13, 2026 | 4.35 | 4.80 | 4.35 | 4.80 | 4.80 | 10.34% | 7,005 |
| Apr 10, 2026 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -3.76% | 3,715 |
| Apr 9, 2026 | 4.80 | 4.80 | 4.52 | 4.52 | 4.52 | -4.03% | 1,485 |
| Apr 8, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.84% | 1,333 |
| Apr 7, 2026 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | 4.63% | 2,076 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.54 | 4.54 | 4.54 | -5.42% | 918 |
| Apr 1, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -2.04% | 3,648 |
| Mar 31, 2026 | 4.73 | 4.90 | 4.73 | 4.90 | 4.90 | 8.89% | 3,459 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,009 |
| Mar 27, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 3.21% | 2,451 |
| Mar 26, 2026 | 4.64 | 4.64 | 4.36 | 4.36 | 4.36 | -8.21% | 5,870 |
| Mar 25, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 6.74% | 3,073 |
| Mar 24, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 5.95% | 4,034 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.62% | 7,346 |