Skip to main content
The Blockchain Group (EPA:ALCPB)
France flag France · Delayed Price · Currency is EUR
0.765
-0.035 (-4.38%)
At close: Mar 6, 2026

The Blockchain Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.810.840.760.770.77-4.38%2,574,951
Mar 5, 20260.800.870.770.800.80-0.37%4,830,197
Mar 4, 20260.690.830.690.800.8016.89%5,868,009
Mar 3, 20260.680.700.660.690.69-1.72%1,448,540
Mar 2, 20260.620.730.620.700.708.54%2,425,271
Feb 27, 20260.660.680.640.640.64-1,431,561
Feb 26, 20260.650.690.640.640.64-1.23%2,578,607
Feb 25, 20260.610.660.600.650.658.31%1,895,867
Feb 24, 20260.590.620.590.600.60-0.50%1,298,540
Feb 23, 20260.590.620.580.610.61-2.73%1,575,263
Feb 20, 20260.580.630.580.620.627.61%1,958,838
Feb 19, 20260.600.600.570.580.58-3.02%749,231
Feb 18, 20260.580.610.580.600.602.94%855,065
Feb 17, 20260.590.610.570.580.58-1.19%1,217,781
Feb 16, 20260.620.630.580.590.59-2.82%1,156,184
Feb 13, 20260.580.620.570.600.606.73%1,511,454
Feb 12, 20260.580.600.570.570.57-0.53%1,671,730
Feb 11, 20260.590.590.560.570.57-5.33%2,107,397
Feb 10, 20260.620.630.580.600.60-2.28%2,238,730
Feb 9, 20260.700.700.600.610.61-10.23%3,866,935
Feb 6, 20260.630.700.630.680.684.43%5,154,479
Feb 5, 20260.680.690.640.660.66-6.03%2,864,275
Feb 4, 20260.730.740.690.700.70-1.83%2,054,955
Feb 3, 20260.740.750.710.710.71-4.05%907,062
Feb 2, 20260.700.750.690.740.74-1.60%3,513,481
Jan 30, 20260.740.780.730.750.751.21%1,509,891
Jan 29, 20260.790.810.740.740.74-9.61%2,143,008
Jan 28, 20260.790.830.780.820.824.31%1,951,273
Jan 27, 20260.770.810.770.790.792.47%1,522,013
Jan 26, 20260.760.780.750.770.770.26%832,080
Jan 23, 20260.780.790.760.770.77-1.67%710,910
Jan 22, 20260.790.800.770.780.780.26%667,660
Jan 21, 20260.750.800.750.780.782.91%2,124,847
Jan 20, 20260.760.770.740.760.76-3.08%1,828,092
Jan 19, 20260.820.830.780.780.78-9.30%2,512,340
Jan 16, 20260.880.890.850.860.86-3.26%1,261,192
Jan 15, 20260.940.950.870.890.89-5.12%2,125,074
Jan 14, 20260.900.960.860.940.948.95%3,816,866
Jan 13, 20260.810.860.810.860.865.91%2,615,661
Jan 12, 20260.830.840.790.810.81-2.17%1,575,423
Jan 9, 20260.810.840.790.830.834.27%1,472,271
Jan 8, 20260.790.810.780.800.80-1.73%1,100,950
Jan 7, 20260.820.840.790.810.81-0.74%1,014,031
Jan 6, 20260.870.880.810.820.82-7.06%3,067,111
Jan 5, 20260.860.890.820.880.887.07%3,600,513
Jan 2, 20260.770.840.750.820.828.90%3,664,447
Dec 31, 20250.760.780.750.750.750.53%1,034,078
Dec 30, 20250.740.750.740.750.751.35%810,811
Dec 29, 20250.760.790.730.740.74-1.47%2,850,942
Dec 24, 20250.740.790.730.750.750.27%1,621,416
Dec 23, 20250.710.750.700.750.753.03%2,788,171
Dec 22, 20250.770.780.720.730.73-4.72%1,951,389
Dec 19, 20250.760.790.750.760.761.20%988,940
Dec 18, 20250.750.770.730.750.751.07%1,200,290
Dec 17, 20250.760.780.740.750.75-2.49%1,469,766
Dec 16, 20250.760.780.760.760.76-2.05%1,117,937
Dec 15, 20250.800.820.760.780.78-3.23%1,350,012
Dec 12, 20250.840.850.800.810.81-1.83%1,516,451
Dec 11, 20250.830.850.810.820.82-4.31%638,013
Dec 10, 20250.890.900.850.860.86-3.60%965,859
Dec 9, 20250.850.890.850.890.892.06%1,153,754
Dec 8, 20250.870.880.840.870.872.83%1,551,912
Dec 5, 20250.900.930.840.850.85-5.67%1,712,336
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