UK markets close in 6 hours 6 minutes

Crypto Blockchain Industries (ALCBI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.4400+0.0220 (+5.28%)
As of 11:06AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.40400.43700.40400.44000.440032,661
24 Apr 20240.38900.42000.38700.41800.418024,226
23 Apr 20240.40000.40300.38900.38900.389020,725
22 Apr 20240.39600.40900.39600.40900.40906,470
19 Apr 20240.41000.41300.39000.41000.41005,648
18 Apr 20240.40300.41700.39000.41000.410024,437
17 Apr 20240.42500.42500.40200.40300.40304,102
16 Apr 20240.41000.42400.40100.42400.42408,046
15 Apr 20240.40100.43700.40100.42400.42403,302
12 Apr 20240.42700.43500.40100.41100.4110111,416
11 Apr 20240.44000.44800.41700.42700.4270161,769
10 Apr 20240.41300.44900.41300.42800.428035,045
09 Apr 20240.45000.45900.42100.42300.423026,322
08 Apr 20240.42600.45000.40400.44900.449084,618
05 Apr 20240.39600.42800.39600.42500.425015,421
04 Apr 20240.41900.43000.38500.40500.405038,694
03 Apr 20240.42900.42900.40000.40000.400019,365
02 Apr 20240.40500.44400.40000.40000.400024,265
28 Mar 20240.45900.46750.42050.42700.427044,497
27 Mar 20240.41900.45800.41000.45400.454035,693
26 Mar 20240.40600.42400.38500.41900.419045,219
25 Mar 20240.41050.41500.37500.41400.4140114,940
22 Mar 20240.38000.43000.37000.37400.374080,742
21 Mar 20240.45000.45000.40000.40000.400022,664
20 Mar 20240.43050.45000.41800.42850.428523,099
19 Mar 20240.46650.46650.42050.43050.430526,021
18 Mar 20240.45000.46650.41500.46650.466534,814
15 Mar 20240.50000.50900.45000.45000.450048,553
14 Mar 20240.53000.53000.48150.48200.482034,997
13 Mar 20240.52300.56200.52300.53000.530025,260
12 Mar 20240.58000.58000.52100.52100.521018,812
11 Mar 20240.59800.60000.50400.57000.570051,844
08 Mar 20240.52500.60000.52300.57800.5780115,609
07 Mar 20240.54800.54800.48050.48500.485031,027
06 Mar 20240.55000.55000.50200.53900.539021,362
05 Mar 20240.63800.63800.52000.56000.560088,185
04 Mar 20240.44100.64300.44100.58000.5800503,703
01 Mar 20240.45500.45500.41300.44450.444560,517
29 Feb 20240.47000.49150.45150.45500.455036,001
28 Feb 20240.48900.55000.45000.48900.4890180,959
27 Feb 20240.55000.60500.45000.48900.4890241,150
26 Feb 20240.36700.56700.36700.55000.5500394,339
23 Feb 20240.39150.39150.36700.37000.370019,146
22 Feb 20240.39600.39750.37800.39200.39201,713
21 Feb 20240.38500.39750.38000.38450.38454,219
20 Feb 20240.39950.39950.38550.38650.38654,687
19 Feb 20240.38000.40600.38000.40450.404513,879
16 Feb 20240.38050.39000.38050.39000.39001,311
15 Feb 20240.38950.38950.37550.38000.38001,944
14 Feb 20240.39600.39600.37300.38950.38956,250
13 Feb 20240.39600.39600.38500.39550.39555,425
12 Feb 20240.37200.39500.37200.39500.39507,603
09 Feb 20240.38450.39550.37150.38800.38808,271
08 Feb 20240.39000.39950.38400.38400.38401,195
07 Feb 20240.37000.39200.37000.38800.38806,031
06 Feb 20240.38050.40000.36700.39200.392017,908
05 Feb 20240.40000.40000.38250.40000.40003,708
02 Feb 20240.39500.39950.38000.39900.399015,653
01 Feb 20240.38050.39900.38050.39500.39503,507
31 Jan 20240.38000.40000.38000.39950.39958,243
30 Jan 20240.38750.39500.37300.38000.380016,604
29 Jan 20240.38850.38850.36350.36500.365014,756
26 Jan 20240.38700.38700.36250.38650.38657,962
25 Jan 20240.35950.38800.35950.38800.388025,259
24 Jan 20240.38800.39350.36100.36100.361015,169
23 Jan 20240.39450.39450.37500.38800.38807,466
22 Jan 20240.38500.40000.37300.39500.395016,470
19 Jan 20240.40000.40000.37050.39850.39854,618
18 Jan 20240.40000.40000.38000.39950.39954,801
17 Jan 20240.38800.41000.35900.39950.399555,364
16 Jan 20240.37800.38950.37100.38800.388017,771
15 Jan 20240.38350.38350.37800.37800.378026,359
12 Jan 20240.41000.41000.38250.40000.40006,946
11 Jan 20240.39600.41000.38250.40700.407013,996
10 Jan 20240.37800.39550.37800.39550.39554,691
09 Jan 20240.41000.41000.37800.37800.378032,300
08 Jan 20240.39000.41000.38500.38500.385053,503
05 Jan 20240.39100.39700.39000.39000.390023,676
04 Jan 20240.42900.43000.39450.39650.396522,077
03 Jan 20240.42950.43000.39100.39200.392035,171
02 Jan 20240.45000.45000.41150.43000.430011,532
29 Dec 20230.43000.45000.41000.45000.450015,166
28 Dec 20230.39100.44000.39100.43000.430018,269
27 Dec 20230.42000.42050.37800.39000.390055,700
22 Dec 20230.42000.42950.41050.42950.42955,388
21 Dec 20230.45000.45000.41300.42950.42954,369
20 Dec 20230.42000.45000.41500.45000.450026,274
19 Dec 20230.45250.45350.41000.41300.413037,957
18 Dec 20230.45050.46000.42350.45250.452518,073
15 Dec 20230.44050.44950.44000.44000.44003,325
14 Dec 20230.47400.47400.44000.44000.44009,190
13 Dec 20230.46000.48000.42100.47300.473043,463
12 Dec 20230.47450.47450.45250.46000.460011,231
11 Dec 20230.47750.47750.45250.47450.474528,468
08 Dec 20230.47200.47650.45200.45200.452013,807
07 Dec 20230.47450.47450.45550.47400.47402,782
06 Dec 20230.45500.47750.45500.45550.45555,023
05 Dec 20230.46950.46950.45500.46000.46003,901
04 Dec 20230.47000.47750.45500.47750.47756,659
01 Dec 20230.47000.47750.46950.47000.47003,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...