Gold By Gold SA (EPA:ALGLD)
France · Delayed Price · Currency is EUR 4.550
0.00 (0.00%)
Apr 24, 2026, 5:26 PM CET
Gold By Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.68% | 1,559 |
| Mar 19, 2026 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -6.95% | 2,737 |
| Mar 18, 2026 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -1.86% | 1,079 |
| Mar 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 2,300 |
| Mar 16, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.68% | 1,930 |
| Mar 13, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | - | 1,670 |
| Mar 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.66% | 1,468 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 2.95% | 1,389 |
| Mar 10, 2026 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | 0.64% | 1,838 |
| Mar 9, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -3.28% | 4,975 |
| Mar 6, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | -0.41% | 2,213 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -1.01% | 2,722 |
| Mar 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.32% | 5,752 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 6,159 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.06% | 12,466 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 0.22% | 1,736 |
| Feb 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.74% | 3,384 |
| Feb 25, 2026 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 4.18% | 3,742 |
| Feb 24, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -0.87% | 1,758 |
| Feb 23, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -3.97% | 2,576 |
| Feb 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 9.89% | 1,050 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.35 | 4.35 | 4.35 | -6.85% | 3,205 |
| Feb 18, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -1.27% | 3,736 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -3.47% | 2,281 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 7,186 |
| Feb 13, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 5.15% | 5,820 |
| Feb 12, 2026 | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | -4.69% | 2,253 |
| Feb 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.53% | 2,866 |