Skip to main content
Crypto Blockchain Industries (EPA:ALCBI)
France flag France · Delayed Price · Currency is EUR
0.108
+0.000 (0.09%)
Apr 29, 2026, 10:41 AM CET

EPA:ALCBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.100.110.110.37%250,780
Apr 27, 20260.110.110.110.110.11-0.56%357,783
Apr 24, 20260.110.110.100.110.11-6.41%1,856,789
Apr 23, 20260.120.120.110.120.12-0.09%279,801
Apr 22, 20260.120.120.110.120.122.21%631,644
Apr 21, 20260.120.120.110.110.11-2.08%230,595
Apr 20, 20260.120.120.120.120.12-5.41%382,646
Apr 17, 20260.120.120.120.120.122.52%1,366,334
Apr 16, 20260.120.120.120.120.121.88%653,211
Apr 15, 20260.120.120.120.120.12-3.95%645,928
Apr 14, 20260.120.130.110.120.126.11%1,881,691
Apr 13, 20260.120.120.110.110.11-3.70%508,724
Apr 10, 20260.110.120.110.120.129.68%693,413
Apr 9, 20260.120.120.110.110.11-7.74%800,639
Apr 8, 20260.120.130.110.120.129.80%2,238,672
Apr 7, 20260.110.110.110.110.11-0.37%300,087
Apr 2, 20260.110.110.100.110.11-4.44%1,580,124
Apr 1, 20260.110.110.110.110.113.21%365,237
Mar 31, 20260.110.110.110.110.113.32%318,969
Mar 30, 20260.110.120.110.110.11-5.38%385,372
Mar 27, 20260.110.110.110.110.11-2.19%453,479
Mar 26, 20260.110.120.110.110.11-2.56%315,934
Mar 25, 20260.120.120.110.120.121.74%251,890
Mar 24, 20260.120.120.110.120.122.68%396,464
Mar 23, 20260.110.120.110.110.11-0.88%309,187
Mar 20, 20260.110.120.110.110.112.73%627,507
Mar 19, 20260.120.120.110.110.11-8.33%636,881
Mar 18, 20260.130.130.120.120.12-8.75%873,609
Mar 17, 20260.130.130.130.130.132.33%610,072
Mar 16, 20260.130.130.130.130.131.18%636,211
Mar 13, 20260.130.140.120.130.135.83%907,938
Mar 12, 20260.130.130.120.120.12-4.76%329,386
Mar 11, 20260.130.130.120.130.13-5.26%1,427,943
Mar 10, 20260.120.130.120.130.1318.75%2,282,583
Mar 9, 20260.110.110.110.110.113.70%849,862
Mar 6, 20260.110.120.110.110.11-7.69%1,170,738
Mar 5, 20260.120.130.110.120.128.33%1,955,868
Mar 4, 20260.110.130.100.110.115.88%5,439,695
Mar 3, 20260.100.110.100.100.101.49%1,239,875
Mar 2, 20260.100.110.100.100.10-10.27%2,765,306
Feb 27, 20260.120.130.110.110.11-8.94%3,014,368
Feb 26, 20260.140.140.120.120.12-13.99%2,786,926
Feb 25, 20260.130.150.130.140.1413.49%1,083,647
Feb 24, 20260.130.130.120.130.13-3.08%431,733
Feb 23, 20260.130.130.130.130.13-2.62%525,875
Feb 20, 20260.140.150.130.130.13-4.30%2,095,059
Feb 19, 20260.140.140.140.140.14-0.36%154,079
Feb 18, 20260.140.140.140.140.14-0.71%475,248
Feb 17, 20260.140.140.140.140.14-1.40%158,310
Feb 16, 20260.140.150.140.140.14-0.35%350,816
Feb 13, 20260.150.150.140.140.14-4.33%1,053,037
Feb 12, 20260.150.150.140.150.15-2.60%898,864
Feb 11, 20260.150.150.150.150.15-0.32%304,766
Feb 10, 20260.150.160.150.150.15-217,770
Feb 9, 20260.150.150.140.150.153.69%361,904
Feb 6, 20260.140.150.130.150.154.93%937,625
Feb 5, 20260.150.150.140.140.14-6.58%1,038,630
Feb 4, 20260.160.160.150.150.15-4.40%820,831
Feb 3, 20260.160.160.160.160.16-0.63%237,995
Feb 2, 20260.160.160.150.160.162.89%628,826
Jan 30, 20260.150.160.150.160.16-507,870
Jan 29, 20260.160.160.160.160.16-6.89%379,341
Jan 28, 20260.160.170.150.170.178.79%563,749
Jan 27, 20260.160.160.150.150.15-5.25%286,827
Jan 26, 20260.160.160.160.160.16-1.82%216,834
Jan 23, 20260.160.170.160.170.170.61%151,039
Jan 22, 20260.170.170.160.160.160.61%386,564
Jan 21, 20260.160.160.150.160.166.19%468,769
Jan 20, 20260.160.160.150.150.15-2.85%423,928
Jan 19, 20260.160.160.150.160.16-1.25%1,040,674
Jan 16, 20260.170.180.160.160.16-4.76%924,616
Jan 15, 20260.190.190.170.170.17-10.40%2,648,214
Jan 14, 20260.190.210.180.190.19-0.27%2,842,692
Jan 13, 20260.190.190.180.190.19-0.27%488,985
Jan 12, 20260.190.190.180.190.19-0.26%182,446
Jan 9, 20260.180.190.180.190.19-0.53%109,389
Jan 8, 20260.190.200.180.190.19-2.56%272,878
Jan 7, 20260.200.200.190.200.20-4.41%259,178
Jan 6, 20260.200.210.190.200.202.00%402,831
Jan 5, 20260.190.210.190.200.206.38%774,016
Jan 2, 20260.170.190.170.190.199.30%641,769
Dec 31, 20250.170.170.170.170.171.47%213,320
Dec 30, 20250.170.180.170.170.17-0.29%143,984
Dec 29, 20250.170.180.170.170.17-1.73%413,149
Dec 24, 20250.170.180.170.170.171.76%144,332
Dec 23, 20250.180.180.170.170.17-5.56%347,538
Dec 22, 20250.180.180.170.180.181.12%256,951
Dec 19, 20250.180.180.170.180.18-1.11%244,451
Dec 18, 20250.170.180.170.180.186.51%352,070
Dec 17, 20250.170.180.170.170.17-0.59%237,356
Dec 16, 20250.180.180.160.170.17-3.95%485,148
Dec 15, 20250.180.180.170.180.18-1.67%292,817
Dec 12, 20250.190.190.180.180.18-170,854
Dec 11, 20250.180.190.180.180.18-1.37%371,335
Dec 10, 20250.190.190.180.180.180.83%132,482
Dec 9, 20250.190.190.180.180.18-2.69%386,250
Dec 8, 20250.200.200.190.190.19-0.80%279,892
Dec 5, 20250.200.200.190.190.19-3.85%330,144
Dec 4, 20250.200.200.190.200.202.63%291,141
Dec 3, 20250.200.210.190.190.19-1.04%962,475