Paris - Delayed Quote EUR

Crypto Blockchain Industries (ALCBI.PA)

Compare
0.2100 -0.0080 (-3.67%)
As of 4:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.2080 0.2200 0.2050 0.2100 0.2100 32,044
Oct 23, 2024 0.2080 0.2200 0.2080 0.2180 0.2180 705
Oct 22, 2024 0.2000 0.2200 0.1950 0.2080 0.2080 56,800
Oct 21, 2024 0.2280 0.2280 0.2000 0.2200 0.2200 72,949
Oct 18, 2024 0.2290 0.2290 0.2130 0.2280 0.2280 4,985
Oct 17, 2024 0.2300 0.2300 0.2110 0.2290 0.2290 36,769
Oct 16, 2024 0.2240 0.2290 0.2140 0.2290 0.2290 15,816
Oct 15, 2024 0.2230 0.2250 0.2200 0.2240 0.2240 21,653
Oct 14, 2024 0.2170 0.2400 0.2170 0.2220 0.2220 11,645
Oct 11, 2024 0.2360 0.2360 0.2170 0.2300 0.2300 46,997
Oct 10, 2024 0.2140 0.2350 0.2140 0.2220 0.2220 30,007
Oct 9, 2024 0.2210 0.2360 0.2100 0.2360 0.2360 67,218
Oct 8, 2024 0.2220 0.2390 0.2220 0.2220 0.2220 28,016
Oct 7, 2024 0.2480 0.2480 0.2250 0.2300 0.2300 60,666
Oct 4, 2024 0.2460 0.2480 0.2280 0.2450 0.2450 53,669
Oct 3, 2024 0.2390 0.2550 0.2380 0.2460 0.2460 40,091
Oct 2, 2024 0.2310 0.2400 0.2300 0.2390 0.2390 13,750
Oct 1, 2024 0.2510 0.2510 0.2260 0.2280 0.2280 59,982
Sep 30, 2024 0.2370 0.2600 0.2300 0.2520 0.2520 89,676
Sep 27, 2024 0.2620 0.2620 0.2400 0.2580 0.2580 39,572
Sep 26, 2024 0.2690 0.2690 0.2440 0.2620 0.2620 7,794
Sep 25, 2024 0.2650 0.2650 0.2510 0.2530 0.2530 17,493
Sep 24, 2024 0.2600 0.2700 0.2410 0.2650 0.2650 46,723
Sep 23, 2024 0.2300 0.2600 0.2300 0.2600 0.2600 78,509
Sep 20, 2024 0.2290 0.2500 0.2250 0.2500 0.2500 175,431
Sep 19, 2024 0.2460 0.2460 0.2250 0.2360 0.2360 36,411
Sep 18, 2024 0.2600 0.2600 0.2320 0.2470 0.2470 74,171
Sep 17, 2024 0.2550 0.2590 0.2450 0.2580 0.2580 2,560
Sep 16, 2024 0.2520 0.2590 0.2400 0.2500 0.2500 42,268
Sep 13, 2024 0.2660 0.2750 0.2460 0.2620 0.2620 32,411
Sep 12, 2024 0.2420 0.2700 0.2420 0.2680 0.2680 77,179
Sep 11, 2024 0.2410 0.2630 0.2190 0.2630 0.2630 75,275
Sep 10, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Sep 9, 2024 0.2420 0.2530 0.2400 0.2400 0.2400 34,377
Sep 6, 2024 0.2550 0.2550 0.2400 0.2500 0.2500 32,268
Sep 5, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 269
Sep 4, 2024 0.2600 0.2680 0.2400 0.2500 0.2500 60,898
Sep 3, 2024 0.2550 0.2630 0.2440 0.2500 0.2500 19,397
Sep 2, 2024 0.2690 0.2690 0.2450 0.2550 0.2550 92,752
Aug 30, 2024 0.2520 0.2680 0.2500 0.2680 0.2680 32,981
Aug 29, 2024 0.2520 0.2700 0.2510 0.2540 0.2540 78,038
Aug 28, 2024 0.2540 0.2650 0.2510 0.2600 0.2600 18,448
Aug 27, 2024 0.2830 0.2830 0.2550 0.2600 0.2600 158,515
Aug 26, 2024 0.3020 0.3020 0.2830 0.2830 0.2830 31,956
Aug 23, 2024 0.3200 0.3200 0.2860 0.2860 0.2860 111,888
Aug 22, 2024 0.3100 0.3250 0.2880 0.3250 0.3250 100,292
Aug 21, 2024 0.3080 0.3100 0.2510 0.3100 0.3100 138,724
Aug 20, 2024 0.3090 0.3240 0.2800 0.2800 0.2800 200,481
Aug 19, 2024 0.3210 0.3360 0.3000 0.3100 0.3100 43,519
Aug 16, 2024 0.2890 0.3340 0.2870 0.3150 0.3150 231,383
Aug 15, 2024 0.2940 0.2940 0.2760 0.2890 0.2890 29,849
Aug 14, 2024 0.2780 0.2970 0.2700 0.2940 0.2940 225,470
Aug 13, 2024 0.2800 0.2800 0.2630 0.2800 0.2800 19,042
Aug 12, 2024 0.2700 0.2800 0.2460 0.2800 0.2800 186,253
Aug 9, 2024 0.2800 0.2800 0.2740 0.2750 0.2750 15,975
Aug 8, 2024 0.2650 0.2790 0.2480 0.2790 0.2790 110,843
Aug 7, 2024 0.2650 0.2730 0.2530 0.2650 0.2650 11,366
Aug 6, 2024 0.2750 0.2750 0.2520 0.2650 0.2650 17,059
Aug 5, 2024 0.2890 0.2890 0.2520 0.2600 0.2600 29,679
Aug 2, 2024 0.2900 0.2900 0.2700 0.2820 0.2820 38,261
Aug 1, 2024 0.2890 0.2890 0.2730 0.2870 0.2870 30,440
Jul 31, 2024 0.2730 0.2920 0.2700 0.2900 0.2900 24,524
Jul 30, 2024 0.2910 0.2940 0.2730 0.2940 0.2940 18,187
Jul 29, 2024 0.2980 0.2980 0.2710 0.2910 0.2910 24,075
Jul 26, 2024 0.2850 0.3070 0.2710 0.2900 0.2900 15,727
Jul 25, 2024 0.2800 0.2990 0.2710 0.2850 0.2850 19,791
Jul 24, 2024 0.2740 0.3050 0.2730 0.2940 0.2940 49,840
Jul 23, 2024 0.2700 0.2870 0.2700 0.2870 0.2870 7,841
Jul 22, 2024 0.2670 0.2830 0.2670 0.2820 0.2820 10,393
Jul 19, 2024 0.2770 0.2840 0.2680 0.2830 0.2830 3,662
Jul 18, 2024 0.2860 0.2860 0.2680 0.2780 0.2780 7,857
Jul 17, 2024 0.2850 0.2870 0.2600 0.2860 0.2860 35,808
Jul 16, 2024 0.2800 0.2900 0.2680 0.2850 0.2850 64,520
Jul 15, 2024 0.3080 0.3080 0.2800 0.3070 0.3070 23,207
Jul 12, 2024 0.3090 0.3190 0.2770 0.3040 0.3040 179,288
Jul 11, 2024 0.3210 0.3350 0.2900 0.3250 0.3250 93,563
Jul 10, 2024 0.3240 0.3250 0.2970 0.3100 0.3100 305,753
Jul 9, 2024 0.3000 0.3300 0.2820 0.3030 0.3030 266,338
Jul 8, 2024 0.2410 0.3020 0.2410 0.2930 0.2930 275,586
Jul 5, 2024 0.2450 0.2550 0.2390 0.2410 0.2410 83,616
Jul 4, 2024 0.2560 0.2600 0.2350 0.2540 0.2540 73,551
Jul 3, 2024 0.2570 0.2570 0.2440 0.2560 0.2560 41,912
Jul 2, 2024 0.2390 0.2500 0.2380 0.2500 0.2500 41,265
Jul 1, 2024 0.2560 0.2560 0.2350 0.2490 0.2490 22,920
Jun 28, 2024 0.2540 0.2550 0.2360 0.2550 0.2550 7,495
Jun 27, 2024 0.2560 0.2560 0.2350 0.2530 0.2530 25,476
Jun 26, 2024 0.2490 0.2570 0.2400 0.2560 0.2560 35,832
Jun 25, 2024 0.2560 0.2590 0.2440 0.2480 0.2480 16,381
Jun 24, 2024 0.2490 0.2630 0.2310 0.2600 0.2600 28,364
Jun 21, 2024 0.2490 0.2720 0.2300 0.2490 0.2490 63,580
Jun 20, 2024 0.2480 0.2720 0.2450 0.2460 0.2460 44,896
Jun 19, 2024 0.2720 0.2720 0.2430 0.2570 0.2570 28,096
Jun 18, 2024 0.2890 0.2890 0.2420 0.2600 0.2600 94,362
Jun 17, 2024 0.2800 0.2800 0.2400 0.2500 0.2500 70,644
Jun 14, 2024 0.2800 0.2800 0.2530 0.2800 0.2800 26,006
Jun 13, 2024 0.2500 0.2840 0.2500 0.2810 0.2810 105,092
Jun 12, 2024 0.2590 0.2590 0.2260 0.2580 0.2580 135,935
Jun 11, 2024 0.2980 0.2980 0.2590 0.2590 0.2590 68,738
Jun 10, 2024 0.2950 0.3000 0.2660 0.2780 0.2780 166,756
Jun 7, 2024 0.3250 0.3310 0.2980 0.3140 0.3140 431,814
Jun 6, 2024 0.3200 0.3200 0.3000 0.3010 0.3010 17,565
Jun 5, 2024 0.3100 0.3190 0.3050 0.3100 0.3100 15,685
Jun 4, 2024 0.3010 0.3190 0.3010 0.3110 0.3110 16,372
Jun 3, 2024 0.3020 0.3400 0.3000 0.3090 0.3090 44,856
May 31, 2024 0.2700 0.3290 0.2700 0.3000 0.3000 81,193
May 30, 2024 0.3470 0.3590 0.2860 0.3000 0.3000 164,234
May 29, 2024 0.3710 0.3710 0.3480 0.3640 0.3640 29,898
May 28, 2024 0.3700 0.3740 0.3560 0.3720 0.3720 1,002
May 27, 2024 0.3650 0.3940 0.3500 0.3700 0.3700 105,999
May 24, 2024 0.3510 0.3720 0.3490 0.3720 0.3720 12,816
May 23, 2024 0.3450 0.3690 0.3450 0.3590 0.3590 23,911
May 22, 2024 0.3700 0.3700 0.3430 0.3570 0.3570 22,430
May 21, 2024 0.3860 0.3860 0.3500 0.3670 0.3670 38,718
May 20, 2024 0.3800 0.3850 0.3610 0.3850 0.3850 8,876
May 17, 2024 0.3700 0.3900 0.3590 0.3900 0.3900 43,453
May 16, 2024 0.3660 0.3750 0.3300 0.3730 0.3730 364,328
May 15, 2024 0.3880 0.3890 0.3650 0.3710 0.3710 209,495
May 14, 2024 0.3730 0.3870 0.3610 0.3870 0.3870 31,565
May 13, 2024 0.3900 0.3940 0.3730 0.3930 0.3930 21,663
May 10, 2024 0.3940 0.3940 0.3700 0.3800 0.3800 20,091
May 9, 2024 0.3950 0.3950 0.3800 0.3940 0.3940 5,094
May 8, 2024 0.3780 0.3990 0.3590 0.3590 0.3590 61,235
May 7, 2024 0.3820 0.4020 0.3780 0.4020 0.4020 20,405
May 6, 2024 0.3900 0.4030 0.3810 0.4020 0.4020 20,042
May 3, 2024 0.3820 0.4050 0.3780 0.4050 0.4050 24,890
May 2, 2024 0.3830 0.3960 0.3780 0.3920 0.3920 30,774
Apr 30, 2024 0.3950 0.3950 0.3810 0.3820 0.3820 22,193
Apr 29, 2024 0.4200 0.4200 0.3820 0.3830 0.3830 20,995
Apr 26, 2024 0.4200 0.4200 0.3940 0.3950 0.3950 23,272
Apr 25, 2024 0.4040 0.4440 0.4030 0.4080 0.4080 49,577
Apr 24, 2024 0.3890 0.4200 0.3870 0.4180 0.4180 24,226
Apr 23, 2024 0.4000 0.4030 0.3890 0.3890 0.3890 20,725
Apr 22, 2024 0.3960 0.4090 0.3960 0.4090 0.4090 6,470
Apr 19, 2024 0.4100 0.4130 0.3900 0.4100 0.4100 5,648
Apr 18, 2024 0.4030 0.4170 0.3900 0.4100 0.4100 24,437
Apr 17, 2024 0.4250 0.4250 0.4020 0.4030 0.4030 4,102
Apr 16, 2024 0.4100 0.4240 0.4010 0.4240 0.4240 8,046
Apr 15, 2024 0.4010 0.4370 0.4010 0.4240 0.4240 3,302
Apr 12, 2024 0.4270 0.4350 0.4010 0.4110 0.4110 111,416
Apr 11, 2024 0.4400 0.4480 0.4170 0.4270 0.4270 161,769
Apr 10, 2024 0.4130 0.4490 0.4130 0.4280 0.4280 35,045
Apr 9, 2024 0.4500 0.4590 0.4210 0.4230 0.4230 26,322
Apr 8, 2024 0.4260 0.4500 0.4040 0.4490 0.4490 84,618
Apr 5, 2024 0.3960 0.4280 0.3960 0.4250 0.4250 15,421
Apr 4, 2024 0.4190 0.4300 0.3850 0.4050 0.4050 38,694
Apr 3, 2024 0.4290 0.4290 0.4000 0.4000 0.4000 19,365
Apr 2, 2024 0.4050 0.4440 0.4000 0.4000 0.4000 24,265
Mar 28, 2024 0.4590 0.4675 0.4205 0.4270 0.4270 44,497
Mar 27, 2024 0.4190 0.4580 0.4100 0.4540 0.4540 35,693
Mar 26, 2024 0.4060 0.4240 0.3850 0.4190 0.4190 45,219
Mar 25, 2024 0.4105 0.4150 0.3750 0.4140 0.4140 114,940
Mar 22, 2024 0.3800 0.4300 0.3700 0.3740 0.3740 80,742
Mar 21, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 22,664
Mar 20, 2024 0.4305 0.4500 0.4180 0.4285 0.4285 23,099
Mar 19, 2024 0.4665 0.4665 0.4205 0.4305 0.4305 26,021
Mar 18, 2024 0.4500 0.4665 0.4150 0.4665 0.4665 34,814
Mar 15, 2024 0.5000 0.5090 0.4500 0.4500 0.4500 48,553
Mar 14, 2024 0.5300 0.5300 0.4815 0.4820 0.4820 34,997
Mar 13, 2024 0.5230 0.5620 0.5230 0.5300 0.5300 25,260
Mar 12, 2024 0.5800 0.5800 0.5210 0.5210 0.5210 18,812
Mar 11, 2024 0.5980 0.6000 0.5040 0.5700 0.5700 51,844
Mar 8, 2024 0.5250 0.6000 0.5230 0.5780 0.5780 115,609
Mar 7, 2024 0.5480 0.5480 0.4805 0.4850 0.4850 31,027
Mar 6, 2024 0.5500 0.5500 0.5020 0.5390 0.5390 21,362
Mar 5, 2024 0.6380 0.6380 0.5200 0.5600 0.5600 88,185
Mar 4, 2024 0.4410 0.6430 0.4410 0.5800 0.5800 503,703
Mar 1, 2024 0.4550 0.4550 0.4130 0.4445 0.4445 60,517
Feb 29, 2024 0.4700 0.4915 0.4515 0.4550 0.4550 36,001
Feb 28, 2024 0.4890 0.5500 0.4500 0.4890 0.4890 180,959
Feb 27, 2024 0.5500 0.6050 0.4500 0.4890 0.4890 241,150
Feb 26, 2024 0.3670 0.5670 0.3670 0.5500 0.5500 394,339
Feb 23, 2024 0.3915 0.3915 0.3670 0.3700 0.3700 19,146
Feb 22, 2024 0.3960 0.3975 0.3780 0.3920 0.3920 1,713
Feb 21, 2024 0.3850 0.3975 0.3800 0.3845 0.3845 4,219
Feb 20, 2024 0.3995 0.3995 0.3855 0.3865 0.3865 4,687
Feb 19, 2024 0.3800 0.4060 0.3800 0.4045 0.4045 13,879
Feb 16, 2024 0.3805 0.3900 0.3805 0.3900 0.3900 1,311
Feb 15, 2024 0.3895 0.3895 0.3755 0.3800 0.3800 1,944
Feb 14, 2024 0.3960 0.3960 0.3730 0.3895 0.3895 6,250
Feb 13, 2024 0.3960 0.3960 0.3850 0.3955 0.3955 5,425
Feb 12, 2024 0.3720 0.3950 0.3720 0.3950 0.3950 7,603
Feb 9, 2024 0.3845 0.3955 0.3715 0.3880 0.3880 8,271
Feb 8, 2024 0.3900 0.3995 0.3840 0.3840 0.3840 1,195
Feb 7, 2024 0.3700 0.3920 0.3700 0.3880 0.3880 6,031
Feb 6, 2024 0.3805 0.4000 0.3670 0.3920 0.3920 17,908
Feb 5, 2024 0.4000 0.4000 0.3825 0.4000 0.4000 3,708
Feb 2, 2024 0.3950 0.3995 0.3800 0.3990 0.3990 15,653
Feb 1, 2024 0.3805 0.3990 0.3805 0.3950 0.3950 3,507
Jan 31, 2024 0.3800 0.4000 0.3800 0.3995 0.3995 8,243
Jan 30, 2024 0.3875 0.3950 0.3730 0.3800 0.3800 16,604
Jan 29, 2024 0.3885 0.3885 0.3635 0.3650 0.3650 14,756
Jan 26, 2024 0.3870 0.3870 0.3625 0.3865 0.3865 7,962
Jan 25, 2024 0.3595 0.3880 0.3595 0.3880 0.3880 25,259
Jan 24, 2024 0.3880 0.3935 0.3610 0.3610 0.3610 15,169
Jan 23, 2024 0.3945 0.3945 0.3750 0.3880 0.3880 7,466
Jan 22, 2024 0.3850 0.4000 0.3730 0.3950 0.3950 16,470
Jan 19, 2024 0.4000 0.4000 0.3705 0.3985 0.3985 4,618
Jan 18, 2024 0.4000 0.4000 0.3800 0.3995 0.3995 4,801
Jan 17, 2024 0.3880 0.4100 0.3590 0.3995 0.3995 55,364
Jan 16, 2024 0.3780 0.3895 0.3710 0.3880 0.3880 17,771
Jan 15, 2024 0.3835 0.3835 0.3780 0.3780 0.3780 26,359
Jan 12, 2024 0.4100 0.4100 0.3825 0.4000 0.4000 6,946
Jan 11, 2024 0.3960 0.4100 0.3825 0.4070 0.4070 13,996
Jan 10, 2024 0.3780 0.3955 0.3780 0.3955 0.3955 4,691
Jan 9, 2024 0.4100 0.4100 0.3780 0.3780 0.3780 32,300
Jan 8, 2024 0.3900 0.4100 0.3850 0.3850 0.3850 53,503
Jan 5, 2024 0.3910 0.3970 0.3900 0.3900 0.3900 23,676
Jan 4, 2024 0.4290 0.4300 0.3945 0.3965 0.3965 22,077
Jan 3, 2024 0.4295 0.4300 0.3910 0.3920 0.3920 35,171
Jan 2, 2024 0.4500 0.4500 0.4115 0.4300 0.4300 11,532
Dec 29, 2023 0.4300 0.4500 0.4100 0.4500 0.4500 15,166
Dec 28, 2023 0.3910 0.4400 0.3910 0.4300 0.4300 18,269
Dec 27, 2023 0.4200 0.4205 0.3780 0.3900 0.3900 55,700
Dec 22, 2023 0.4200 0.4295 0.4105 0.4295 0.4295 5,388
Dec 21, 2023 0.4500 0.4500 0.4130 0.4295 0.4295 4,369
Dec 20, 2023 0.4200 0.4500 0.4150 0.4500 0.4500 26,274
Dec 19, 2023 0.4525 0.4535 0.4100 0.4130 0.4130 37,957
Dec 18, 2023 0.4505 0.4600 0.4235 0.4525 0.4525 18,073
Dec 15, 2023 0.4405 0.4495 0.4400 0.4400 0.4400 3,325
Dec 14, 2023 0.4740 0.4740 0.4400 0.4400 0.4400 9,190
Dec 13, 2023 0.4600 0.4800 0.4210 0.4730 0.4730 43,463
Dec 12, 2023 0.4745 0.4745 0.4525 0.4600 0.4600 11,231
Dec 11, 2023 0.4775 0.4775 0.4525 0.4745 0.4745 28,468
Dec 8, 2023 0.4720 0.4765 0.4520 0.4520 0.4520 13,807
Dec 7, 2023 0.4745 0.4745 0.4555 0.4740 0.4740 2,782
Dec 6, 2023 0.4550 0.4775 0.4550 0.4555 0.4555 5,023
Dec 5, 2023 0.4695 0.4695 0.4550 0.4600 0.4600 3,901
Dec 4, 2023 0.4700 0.4775 0.4550 0.4775 0.4775 6,659
Dec 1, 2023 0.4700 0.4775 0.4695 0.4700 0.4700 3,051
Nov 30, 2023 0.4505 0.4780 0.4505 0.4775 0.4775 9,220
Nov 29, 2023 0.4795 0.4795 0.4785 0.4795 0.4795 12,502
Nov 28, 2023 0.4795 0.4795 0.4390 0.4780 0.4780 9,505
Nov 27, 2023 0.4605 0.4835 0.4405 0.4795 0.4795 32,820
Nov 24, 2023 0.4600 0.4600 0.4460 0.4500 0.4500 3,108
Nov 23, 2023 0.4600 0.4650 0.4450 0.4600 0.4600 9,032
Nov 22, 2023 0.4645 0.4645 0.4435 0.4600 0.4600 4,909
Nov 21, 2023 0.4600 0.4650 0.4430 0.4650 0.4650 6,529
Nov 20, 2023 0.4640 0.4670 0.4325 0.4645 0.4645 11,893
Nov 17, 2023 0.4730 0.4785 0.4300 0.4640 0.4640 14,874
Nov 16, 2023 0.4605 0.4795 0.4100 0.4730 0.4730 26,029
Nov 15, 2023 0.4780 0.4800 0.4700 0.4800 0.4800 6,323
Nov 14, 2023 0.4795 0.4795 0.4550 0.4780 0.4780 2,958
Nov 13, 2023 0.4800 0.4800 0.4480 0.4795 0.4795 3,230
Nov 10, 2023 0.4330 0.4800 0.4025 0.4800 0.4800 70,548
Nov 9, 2023 0.4700 0.4700 0.4300 0.4475 0.4475 32,835
Nov 8, 2023 0.4665 0.4690 0.4430 0.4450 0.4450 8,791
Nov 7, 2023 0.4415 0.4695 0.4415 0.4665 0.4665 3,274
Nov 6, 2023 0.4800 0.4800 0.4415 0.4415 0.4415 19,136
Nov 3, 2023 0.4620 0.4900 0.4550 0.4835 0.4835 21,610
Nov 2, 2023 0.5330 0.5330 0.4530 0.4740 0.4740 37,767
Nov 1, 2023 0.5320 0.5490 0.5110 0.5260 0.5260 12,421
Oct 31, 2023 0.5640 0.5760 0.5400 0.5550 0.5550 2,513
Oct 30, 2023 0.5830 0.5960 0.5310 0.5640 0.5640 12,772
Oct 27, 2023 0.5300 0.6080 0.5250 0.5730 0.5730 11,086
Oct 26, 2023 0.5900 0.5940 0.5400 0.5790 0.5790 7,730
Oct 25, 2023 0.6900 0.6900 0.5550 0.5590 0.5590 56,293
Oct 24, 2023 0.6050 0.6700 0.5950 0.6550 0.6550 54,533