Skip to main content
The Blockchain Group (EPA:ALCPB)
France flag France · Delayed Price · Currency is EUR
0.633
-0.026 (-3.95%)
Apr 28, 2026, 5:35 PM CET

The Blockchain Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.660.640.65--1.06%78,475
Apr 27, 20260.670.700.660.660.66-1.64%2,381,495
Apr 24, 20260.660.680.660.670.67-1,003,173
Apr 23, 20260.690.700.660.670.67-4.29%1,149,439
Apr 22, 20260.690.710.680.700.703.61%1,708,216
Apr 21, 20260.700.700.660.680.68-2.09%1,788,592
Apr 20, 20260.680.710.660.690.69-2.51%1,575,655
Apr 17, 20260.690.730.680.710.715.17%3,487,564
Apr 16, 20260.690.730.670.670.67-1.03%2,789,565
Apr 15, 20260.670.690.660.680.68-1,044,481
Apr 14, 20260.650.690.650.680.689.08%4,252,325
Apr 13, 20260.620.650.590.620.62-1.52%1,492,578
Apr 10, 20260.630.660.610.630.632.93%2,181,764
Apr 9, 20260.630.630.600.620.62-1.76%903,342
Apr 8, 20260.630.650.620.630.636.03%1,979,697
Apr 7, 20260.630.630.590.590.59-3.53%934,831
Apr 2, 20260.600.630.590.610.61-0.81%1,225,634
Apr 1, 20260.610.630.600.620.623.87%1,395,123
Mar 31, 20260.610.610.580.590.59-2.46%944,382
Mar 30, 20260.570.620.560.610.617.22%1,650,197
Mar 27, 20260.580.580.540.570.57-0.87%2,115,228
Mar 26, 20260.590.600.570.570.57-4.50%908,244
Mar 25, 20260.590.610.590.600.603.63%1,752,843
Mar 24, 20260.600.610.570.580.58-3.50%1,417,509
Mar 23, 20260.590.630.560.600.601.69%2,874,204
Mar 20, 20260.600.640.560.590.59-1.67%4,141,138
Mar 19, 20260.610.630.590.600.60-3.07%2,631,052
Mar 18, 20260.740.740.610.620.62-15.21%5,146,687
Mar 17, 20260.750.770.730.730.73-3.44%1,559,477
Mar 16, 20260.770.790.720.760.76-0.53%2,055,884
Mar 13, 20260.770.820.760.760.761.33%2,928,013
Mar 12, 20260.780.810.740.750.75-4.58%1,849,498
Mar 11, 20260.810.820.770.790.79-2.96%1,998,665
Mar 10, 20260.850.860.790.810.81-0.61%2,078,738
Mar 9, 20260.740.860.740.820.826.54%4,088,651
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