Gold By Gold SA (EPA:ALGLD)
France · Delayed Price · Currency is EUR 4.840
0.00 (0.00%)
Sep 11, 2026, 5:35 PM CET
Gold By Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.82 | 4.94 | 4.80 | 4.84 | 4.84 | - | 3,652 |
| Sep 10, 2026 | 4.96 | 4.97 | 4.84 | 4.84 | 4.84 | -2.22% | 16,546 |
| Sep 9, 2026 | 4.97 | 4.97 | 4.92 | 4.95 | 4.95 | 0.41% | 5,645 |
| Sep 8, 2026 | 4.97 | 4.97 | 4.92 | 4.93 | 4.93 | -0.20% | 3,751 |
| Sep 7, 2026 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | 0.41% | 4,850 |
| Sep 4, 2026 | 4.91 | 4.98 | 4.90 | 4.92 | 4.92 | 0.20% | 7,565 |
| Sep 3, 2026 | 4.97 | 4.98 | 4.90 | 4.91 | 4.91 | -1.21% | 4,918 |
| Sep 2, 2026 | 4.93 | 4.98 | 4.88 | 4.97 | 4.97 | 1.22% | 15,211 |
| Sep 1, 2026 | 4.89 | 4.92 | 4.86 | 4.91 | 4.91 | 1.45% | 3,375 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.84 | 4.84 | 4.84 | -0.62% | 9,023 |
| Aug 28, 2026 | 4.89 | 4.96 | 4.86 | 4.87 | 4.87 | 0.21% | 3,513 |
| Aug 27, 2026 | 4.89 | 4.94 | 4.86 | 4.86 | 4.86 | -0.82% | 8,559 |
| Aug 26, 2026 | 4.95 | 4.99 | 4.89 | 4.90 | 4.90 | -1.01% | 6,049 |
| Aug 25, 2026 | 4.99 | 5.06 | 4.91 | 4.95 | 4.95 | -0.80% | 10,147 |
| Aug 24, 2026 | 5.08 | 5.08 | 4.88 | 4.99 | 4.99 | 1.84% | 11,757 |
| 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 |