Advertisement
U.S. Markets close in 3 hrs 31 mins

Crypto Blockchain Industries (ALCBI.PA)

Paris - Paris Delayed Price. Currency in EUR
0.2190+0.0010 (+0.46%)
At close: 04:57PM CEST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20240.20800.22000.20500.21900.219034,494
Oct 23, 20240.20800.22000.20800.21800.2180705
Oct 22, 20240.20000.22000.19500.20800.208056,800
Oct 21, 20240.22800.22800.20000.22000.220072,949
Oct 18, 20240.22900.22900.21300.22800.22804,985
Oct 17, 20240.23000.23000.21100.22900.229036,769
Oct 16, 20240.22400.22900.21400.22900.229015,816
Oct 15, 20240.22300.22500.22000.22400.224021,653
Oct 14, 20240.21700.24000.21700.22200.222011,645
Oct 11, 20240.23600.23600.21700.23000.230046,997
Oct 10, 20240.21400.23500.21400.22200.222030,007
Oct 09, 20240.22100.23600.21000.23600.236067,218
Oct 08, 20240.22200.23900.22200.22200.222028,016
Oct 07, 20240.24800.24800.22500.23000.230060,666
Oct 04, 20240.24600.24800.22800.24500.245053,669
Oct 03, 20240.23900.25500.23800.24600.246040,091
Oct 02, 20240.23100.24000.23000.23900.239013,750
Oct 01, 20240.25100.25100.22600.22800.228059,982
Sep 30, 20240.23700.26000.23000.25200.252089,676
Sep 27, 20240.26200.26200.24000.25800.258039,572
Sep 26, 20240.26900.26900.24400.26200.26207,794
Sep 25, 20240.26500.26500.25100.25300.253017,493
Sep 24, 20240.26000.27000.24100.26500.265046,723
Sep 23, 20240.23000.26000.23000.26000.260078,509
Sep 20, 20240.22900.25000.22500.25000.2500175,431
Sep 19, 20240.24600.24600.22500.23600.236036,411
Sep 18, 20240.26000.26000.23200.24700.247074,171
Sep 17, 20240.25500.25900.24500.25800.25802,560
Sep 16, 20240.25200.25900.24000.25000.250042,268
Sep 13, 20240.26600.27500.24600.26200.262032,411
Sep 12, 20240.24200.27000.24200.26800.268077,179
Sep 11, 20240.24100.26300.21900.26300.263075,275
Sep 10, 20240.24000.24000.24000.24000.2400-
Sep 09, 20240.24200.25300.24000.24000.240034,377
Sep 06, 20240.25500.25500.24000.25000.250032,268
Sep 05, 20240.25000.25500.25000.25500.2550269
Sep 04, 20240.26000.26800.24000.25000.250060,898
Sep 03, 20240.25500.26300.24400.25000.250019,397
Sep 02, 20240.26900.26900.24500.25500.255092,752
Aug 30, 20240.25200.26800.25000.26800.268032,981
Aug 29, 20240.25200.27000.25100.25400.254078,038
Aug 28, 20240.25400.26500.25100.26000.260018,448
Aug 27, 20240.28300.28300.25500.26000.2600158,515
Aug 26, 20240.30200.30200.28300.28300.283031,956
Aug 23, 20240.32000.32000.28600.28600.2860111,888
Aug 22, 20240.31000.32500.28800.32500.3250100,292
Aug 21, 20240.30800.31000.25100.31000.3100138,724
Aug 20, 20240.30900.32400.28000.28000.2800200,481
Aug 19, 20240.32100.33600.30000.31000.310043,519
Aug 16, 20240.28900.33400.28700.31500.3150231,383
Aug 15, 20240.29400.29400.27600.28900.289029,849
Aug 14, 20240.27800.29700.27000.29400.2940225,470
Aug 13, 20240.28000.28000.26300.28000.280019,042
Aug 12, 20240.27000.28000.24600.28000.2800186,253
Aug 09, 20240.28000.28000.27400.27500.275015,975
Aug 08, 20240.26500.27900.24800.27900.2790110,843
Aug 07, 20240.26500.27300.25300.26500.265011,366
Aug 06, 20240.27500.27500.25200.26500.265017,059
Aug 05, 20240.28900.28900.25200.26000.260029,679
Aug 02, 20240.29000.29000.27000.28200.282038,261
Aug 01, 20240.28900.28900.27300.28700.287030,440
Jul 31, 20240.27300.29200.27000.29000.290024,524
Jul 30, 20240.29100.29400.27300.29400.294018,187
Jul 29, 20240.29800.29800.27100.29100.291024,075
Jul 26, 20240.28500.30700.27100.29000.290015,727
Jul 25, 20240.28000.29900.27100.28500.285019,791
Jul 24, 20240.27400.30500.27300.29400.294049,840
Jul 23, 20240.27000.28700.27000.28700.28707,841
Jul 22, 20240.26700.28300.26700.28200.282010,393
Jul 19, 20240.27700.28400.26800.28300.28303,662
Jul 18, 20240.28600.28600.26800.27800.27807,857
Jul 17, 20240.28500.28700.26000.28600.286035,808
Jul 16, 20240.28000.29000.26800.28500.285064,520
Jul 15, 20240.30800.30800.28000.30700.307023,207
Jul 12, 20240.30900.31900.27700.30400.3040179,288
Jul 11, 20240.32100.33500.29000.32500.325093,563
Jul 10, 20240.32400.32500.29700.31000.3100305,753
Jul 09, 20240.30000.33000.28200.30300.3030266,338
Jul 08, 20240.24100.30200.24100.29300.2930275,586
Jul 05, 20240.24500.25500.23900.24100.241083,616
Jul 04, 20240.25600.26000.23500.25400.254073,551
Jul 03, 20240.25700.25700.24400.25600.256041,912
Jul 02, 20240.23900.25000.23800.25000.250041,265
Jul 01, 20240.25600.25600.23500.24900.249022,920
Jun 28, 20240.25400.25500.23600.25500.25507,495
Jun 27, 20240.25600.25600.23500.25300.253025,476
Jun 26, 20240.24900.25700.24000.25600.256035,832
Jun 25, 20240.25600.25900.24400.24800.248016,381
Jun 24, 20240.24900.26300.23100.26000.260028,364
Jun 21, 20240.24900.27200.23000.24900.249063,580
Jun 20, 20240.24800.27200.24500.24600.246044,896
Jun 19, 20240.27200.27200.24300.25700.257028,096
Jun 18, 20240.28900.28900.24200.26000.260094,362
Jun 17, 20240.28000.28000.24000.25000.250070,644
Jun 14, 20240.28000.28000.25300.28000.280026,006
Jun 13, 20240.25000.28400.25000.28100.2810105,092
Jun 12, 20240.25900.25900.22600.25800.2580135,935
Jun 11, 20240.29800.29800.25900.25900.259068,738
Jun 10, 20240.29500.30000.26600.27800.2780166,756
Jun 07, 20240.32500.33100.29800.31400.3140431,814
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...