Skip to main content
The Blockchain Group (EPA:ALCPB)
France flag France · Delayed Price · Currency is EUR
0.848
-0.051 (-5.67%)
At close: Dec 5, 2025

The Blockchain Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.930.870.88--1.89%486,998
Dec 4, 20250.940.940.880.900.90-1.64%1,649,159
Dec 3, 20250.920.960.900.910.914.34%3,278,858
Dec 2, 20250.810.900.810.880.8810.05%2,905,700
Dec 1, 20250.870.870.790.800.80-13.29%3,656,383
Nov 28, 20250.880.980.860.920.925.03%3,046,103
Nov 27, 20250.860.900.850.870.876.59%2,300,636
Nov 26, 20250.800.840.780.820.823.67%1,619,482
Nov 25, 20250.750.810.750.790.796.32%1,900,927
Nov 24, 20250.780.800.730.740.741.09%1,719,791
Nov 21, 20250.750.790.690.740.74-5.03%4,223,125
Nov 20, 20250.860.870.770.780.78-3.97%2,538,950
Nov 19, 20250.830.850.810.810.81-4.61%1,428,509
Nov 18, 20250.800.850.790.850.851.93%2,312,492
Nov 17, 20250.870.900.830.830.83-4.60%968,349
Nov 14, 20250.880.910.830.870.87-6.45%2,623,169
Nov 13, 20250.971.040.920.930.93-3.33%2,787,847
Nov 12, 20250.891.010.890.960.968.09%2,194,396
Nov 11, 20250.930.950.880.890.89-3.26%1,023,399
Nov 10, 20250.951.000.920.920.924.78%2,625,257
Nov 7, 20250.830.900.820.880.885.15%2,302,126
Nov 6, 20250.910.920.820.840.84-8.74%1,664,183
Nov 5, 20250.870.950.850.920.922.01%2,473,763
Nov 4, 20250.930.970.890.900.90-7.05%2,555,818
Nov 3, 20250.971.010.950.970.97-4.27%2,556,277
Oct 31, 20251.041.091.001.011.01-2.51%2,323,450
Oct 30, 20251.021.100.971.031.030.58%3,022,226
Oct 29, 20251.061.121.021.031.03-4.10%2,791,514
Oct 28, 20251.121.181.041.071.07-1.29%4,049,653
Oct 27, 20250.961.120.941.091.0920.40%5,674,752
Oct 24, 20250.900.950.880.900.904.04%4,555,919
Oct 23, 20250.790.910.790.870.8712.45%4,253,851
Oct 22, 20250.780.840.770.770.77-4.46%3,003,237
Oct 21, 20250.810.830.760.810.81-5.06%4,102,863
Oct 20, 20250.770.880.770.850.8515.80%5,766,434
Oct 17, 20250.750.750.680.730.73-5.17%5,282,324
Oct 16, 20250.750.800.740.770.772.52%3,112,441
Oct 15, 20250.770.800.700.760.76-1.18%6,945,497
Oct 14, 20250.860.880.730.760.76-12.88%9,478,808
Oct 13, 20250.931.000.880.880.88-6.80%4,033,911
Oct 10, 20250.981.020.930.940.94-5.71%3,262,437
Oct 9, 20251.031.061.001.001.00-2.16%2,466,391
Oct 8, 20251.121.140.991.021.02-8.93%3,617,333
Oct 7, 20251.211.221.111.121.12-8.20%2,521,993
Oct 6, 20251.271.301.211.221.22-1.77%4,352,186
Oct 3, 20251.131.271.091.241.2410.89%5,575,534
Oct 2, 20251.141.181.101.121.12-0.88%3,184,388
Oct 1, 20251.051.131.021.131.137.62%3,332,098
Sep 30, 20251.041.080.991.051.052.74%3,358,830
Sep 29, 20251.021.070.991.021.02-3,104,167
Sep 26, 20251.021.040.921.021.02-0.20%5,166,663
Sep 25, 20251.091.091.001.021.02-7.41%3,789,206
Sep 24, 20251.211.251.101.111.11-8.44%3,390,331
Sep 23, 20251.061.221.061.211.2111.03%4,049,615
Sep 22, 20251.121.171.081.091.09-5.23%3,164,290
Sep 19, 20251.151.231.121.151.150.35%3,816,148
Sep 18, 20251.271.271.051.141.14-8.48%5,975,515
Sep 17, 20251.261.311.081.251.251.30%7,743,139
Sep 16, 20251.561.581.231.231.23-34.29%13,840,950
Sep 15, 20251.752.021.741.881.889.82%3,701,376
Sep 12, 20251.791.811.711.711.71-2.51%1,252,742
Sep 11, 20251.841.881.751.751.75-2.56%2,535,859
Sep 10, 20251.681.831.651.801.808.43%2,380,387
Sep 9, 20251.571.721.541.661.665.60%2,483,939
Sep 8, 20251.661.721.531.571.57-7.20%1,985,956
Sep 5, 20251.661.751.641.691.692.05%2,180,323
Sep 4, 20251.731.751.641.661.66-4.05%1,643,365
Sep 3, 20251.701.831.691.731.73-0.46%1,897,782
Sep 2, 20251.671.781.641.741.744.45%2,495,671
Sep 1, 20251.671.751.641.661.661.84%2,010,148
Aug 29, 20251.871.871.621.631.63-12.53%2,768,430
Aug 28, 20251.751.911.731.871.877.60%2,796,916
Aug 27, 20251.721.821.671.741.74-0.23%1,776,688
Aug 26, 20251.711.831.621.741.741.16%2,063,156
Aug 25, 20251.991.991.721.721.72-14.43%2,350,184
Aug 22, 20251.942.051.902.012.015.24%1,628,230
Aug 21, 20251.911.981.871.911.910.63%1,133,724
Aug 20, 20251.901.951.751.901.90-0.63%2,368,212
Aug 19, 20252.092.111.911.911.91-7.95%1,480,197
Aug 18, 20252.052.121.922.082.080.97%1,895,196
Aug 15, 20252.072.182.042.062.060.24%1,137,780
Aug 14, 20252.362.382.052.052.05-10.68%2,658,498
Aug 13, 20252.042.432.042.302.308.51%2,921,647
Aug 12, 20252.192.262.032.122.12-6.21%2,241,534
Aug 11, 20252.362.502.192.262.26-1.10%2,313,310
Aug 8, 20252.182.502.102.282.282.47%4,425,797
Aug 7, 20252.512.582.232.232.23-12.06%3,243,815
Aug 6, 20252.602.752.502.532.53-2.32%1,703,167
Aug 5, 20252.602.682.532.592.590.19%1,008,903
Aug 4, 20252.712.812.512.592.59-5.66%1,111,438
Aug 1, 20252.732.842.622.742.74-2.14%975,504
Jul 31, 20252.982.992.702.802.80-2.61%1,213,505
Jul 30, 20252.652.902.452.882.888.08%4,373,942
Jul 29, 20252.872.892.582.662.66-7.16%2,145,225
Jul 28, 20252.822.962.642.872.871.60%2,001,754
Jul 25, 20253.013.102.772.822.82-9.62%2,709,517
Jul 24, 20253.083.202.973.123.121.13%1,836,426
Jul 23, 20253.153.203.023.093.090.49%1,530,871
Jul 22, 20253.283.483.073.073.07-5.54%3,232,526
Jul 21, 20253.463.602.903.253.25-7.54%6,295,675