UK markets open in 2 hours 2 minutes

Global Bioenergies SA (ALGBE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.9460+0.0400 (+2.10%)
At close: 05:24PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20241.90802.00001.90201.94601.946028,803
16 Apr 20241.92601.93001.86601.90601.906014,946
15 Apr 20242.03002.03001.84801.94601.946029,194
12 Apr 20242.05002.13001.99002.04002.040028,495
11 Apr 20242.02002.06002.00002.05002.050021,382
10 Apr 20242.02502.03501.98002.02002.020028,884
09 Apr 20241.98002.04501.97202.02002.0200104,875
08 Apr 20241.87001.90001.84601.87801.87807,542
05 Apr 20241.94001.98001.89001.89001.89008,181
04 Apr 20241.84401.97001.84401.94201.942021,318
03 Apr 20241.83801.86001.81201.84401.844015,749
02 Apr 20241.83001.84001.81201.83801.83807,797
28 Mar 20241.85001.85001.80001.84201.842010,918
27 Mar 20241.80201.84201.80001.84201.84209,485
26 Mar 20241.80401.80401.76001.80001.800012,378
25 Mar 20241.78001.80401.78001.80401.80408,421
22 Mar 20241.80001.82001.79201.82001.820014,640
21 Mar 20241.83001.83001.80001.82601.82609,449
20 Mar 20241.83001.84401.81001.83001.830013,194
19 Mar 20241.83201.85401.83201.84201.84207,137
18 Mar 20241.87001.87001.81801.83201.832019,869
15 Mar 20241.82201.87001.82001.87001.87009,115
14 Mar 20241.86001.86801.85001.85001.850014,797
13 Mar 20241.87201.88001.85601.85801.85809,510
12 Mar 20241.88001.88001.83001.87201.87206,922
11 Mar 20241.90801.91001.87001.88001.88006,153
08 Mar 20241.90801.95601.90801.90801.90809,718
07 Mar 20241.87002.09001.87001.90801.908051,448
06 Mar 20241.89801.90201.81001.85601.856043,160
05 Mar 20241.87001.90001.86001.89801.898013,751
04 Mar 20241.90001.91801.86001.89201.892017,779
01 Mar 20241.92001.92001.88201.91801.91803,886
29 Feb 20241.90001.92001.85401.92001.920025,451
28 Feb 20241.92601.94801.89201.91801.918011,252
27 Feb 20241.93001.93001.90001.92401.92404,669
26 Feb 20241.95201.95401.92001.92001.92007,002
23 Feb 20241.95001.96801.94801.95201.95209,707
22 Feb 20241.96001.96001.91801.95001.950010,144
21 Feb 20241.92001.95601.91601.92801.928014,942
20 Feb 20241.98001.99001.90001.91801.918019,580
19 Feb 20241.99001.99001.96001.98001.980018,557
16 Feb 20241.99202.00001.92401.96001.960016,749
15 Feb 20241.99002.00001.99001.99801.99803,983
14 Feb 20242.01002.01001.97201.99001.99005,694
13 Feb 20242.05002.05002.00002.01002.010015,052
12 Feb 20242.11002.11002.05002.05002.050012,943
09 Feb 20242.06002.15502.06002.11002.110059,569
08 Feb 20242.05002.07502.04002.06002.060015,007
07 Feb 20242.06002.09002.04002.04002.040013,250
06 Feb 20242.11002.16002.02002.05502.055033,624
05 Feb 20241.91802.16501.91602.16002.160082,011
02 Feb 20241.93601.93601.88001.91601.916018,711
01 Feb 20241.95401.95401.86001.93601.936018,117
31 Jan 20242.00002.00501.94601.95401.954017,481
30 Jan 20241.96002.00501.95002.00502.005021,054
29 Jan 20241.93001.95601.90001.95601.956012,248
26 Jan 20241.96401.96401.89001.93001.930021,908
25 Jan 20241.99001.99001.89001.96201.962012,940
24 Jan 20242.00002.00001.95001.99001.990010,375
23 Jan 20241.99402.03001.96402.00002.000023,616
22 Jan 20241.98001.99201.95001.99201.992017,450
19 Jan 20241.98001.98001.95001.97001.970020,514
18 Jan 20241.91002.02001.86201.91001.910092,061
17 Jan 20241.84001.87001.75001.83001.830034,094
16 Jan 20241.88401.90001.82601.85201.852016,746
15 Jan 20241.87001.90001.83001.88401.884033,514
12 Jan 20241.88601.92001.88601.90801.90805,773
11 Jan 20241.94601.94601.88001.90401.904020,851
10 Jan 20241.92201.96001.90001.94601.946016,633
09 Jan 20241.99801.99801.90001.91001.910026,161
08 Jan 20242.01002.01001.95001.99201.992015,074
05 Jan 20241.99202.01501.98202.01002.01008,236
04 Jan 20241.99801.99801.97001.99201.99206,115
03 Jan 20242.02002.04001.98001.99601.99608,919
02 Jan 20242.01002.04001.98002.00502.005015,891
29 Dec 20232.01002.04001.95002.02002.020018,992
28 Dec 20232.00002.03001.92602.01002.010026,874
27 Dec 20232.05002.06001.97001.99001.990050,088
22 Dec 20232.08002.09002.01002.05002.050035,046
21 Dec 20232.10002.15002.05002.09502.095024,107
20 Dec 20232.08002.14002.05002.09002.090056,380
19 Dec 20232.14002.15002.07002.09002.090016,943
18 Dec 20232.17502.18002.12502.14002.140032,925
15 Dec 20232.10002.18502.04502.11002.110032,955
14 Dec 20232.04002.10001.98002.09002.090085,218
13 Dec 20231.91202.03001.80001.98001.980077,368
12 Dec 20231.97001.98001.85001.91001.910026,886
11 Dec 20231.93602.00001.91001.97001.970023,363
08 Dec 20231.95001.95201.90601.93601.936036,139
07 Dec 20231.94401.98601.93401.95001.950016,107
06 Dec 20231.91401.94201.91001.94201.942013,912
05 Dec 20231.95001.98401.85001.94001.940031,090
04 Dec 20231.99202.00001.82401.94201.942025,179
01 Dec 20232.04002.06001.97001.99001.990025,086
30 Nov 20232.05002.05002.01502.04002.04008,990
29 Nov 20232.07002.15002.04002.04502.045025,636
28 Nov 20232.07002.08502.05002.05002.050012,255
27 Nov 20232.00002.14001.97602.06502.065052,172
24 Nov 20232.01002.06502.00002.01502.01509,914
23 Nov 20232.10002.11002.00002.01002.010016,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...