Gold By Gold SA (EPA:ALGLD)
France
· Delayed Price · Currency is EUR 4.880
-0.020 (-0.41%)
Mar 6, 2026, 4:30 PM CET
Gold By Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | -0.41% | 2,213 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -1.01% | 2,722 |
| Mar 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.32% | 5,752 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 6,159 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.06% | 12,466 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 0.22% | 1,736 |
| Feb 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.74% | 3,384 |
| Feb 25, 2026 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 4.18% | 3,742 |
| Feb 24, 2026 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -0.87% | 1,758 |
| Feb 23, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -3.97% | 2,576 |
| Feb 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 9.89% | 1,050 |
| Feb 19, 2026 | 4.80 | 4.80 | 4.35 | 4.35 | 4.35 | -6.85% | 3,205 |
| Feb 18, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -1.27% | 3,736 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -3.47% | 2,281 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 7,186 |
| Feb 13, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 5.15% | 5,820 |
| Feb 12, 2026 | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | -4.69% | 2,253 |
| Feb 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.53% | 2,866 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | 2.95% | 5,630 |
| Feb 9, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | 2.33% | 11,977 |
| Feb 6, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | - | 11,733 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 2,370 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -6.67% | 4,360 |
| Feb 3, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | 19.36% | 10,904 |
| Feb 2, 2026 | 4.10 | 4.10 | 3.77 | 3.77 | 3.77 | -16.22% | 8,506 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -5.26% | 10,159 |
| Jan 29, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 1.71% | 11,695 |
| Jan 28, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 5.18% | 25,428 |
| Jan 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 7.25% | 13,637 |
| Jan 26, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 8.95% | 19,112 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 7.95% | 11,471 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 1.44% | 822 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -3.61% | 1,096 |
| Jan 20, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -1.10% | 1,420 |
| Jan 19, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | - | 2,429 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3,576 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 6.12% | 5,044 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.43 | 3.43 | 3.43 | -3.38% | 5,479 |
| Jan 13, 2026 | 3.35 | 3.55 | 3.35 | 3.55 | 3.55 | -11.25% | 16,789 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 22.32% | 10,069 |
| Jan 9, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 2.19% | 3,128 |
| Jan 8, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | 1,418 |
| Jan 7, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 3.90% | 376 |
| Jan 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.35% | 570 |
| Jan 5, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.92% | 1,007 |
| Jan 2, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 5.52% | 2,155 |
| Dec 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 668 |
| Dec 30, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.65% | 368 |
| Dec 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 3,661 |
| Dec 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.47% | 192 |
| Dec 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -5.52% | 2,131 |
| Dec 22, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -0.65% | 2,322 |
| Dec 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -3.13% | 167 |
| Dec 18, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | -1.54% | 316 |
| Dec 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 7.62% | 677 |
| Dec 16, 2025 | 3.25 | 3.25 | 3.02 | 3.02 | 3.02 | -7.08% | 1,124 |
| Dec 15, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 4.17% | 545 |
| Dec 12, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.65% | 502 |
| Dec 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 68 |
| Dec 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 494 |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 291 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 455 |
| Dec 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 805 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 685 |
| Dec 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,944 |
| Dec 2, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 843 |
| Dec 1, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.81% | 1,609 |
| Nov 28, 2025 | 3.09 | 3.09 | 2.89 | 2.89 | 2.89 | - | 255 |
| Nov 27, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | -6.77% | 395 |
| Nov 26, 2025 | 2.86 | 3.10 | 2.86 | 3.10 | 3.10 | 8.01% | 1,009 |
| Nov 25, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.06% | 293 |
| Nov 24, 2025 | 3.30 | 3.30 | 2.84 | 2.84 | 2.84 | 5.19% | 6,305 |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 261 |
| Nov 20, 2025 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | 3.00% | 579 |
| Nov 19, 2025 | 2.77 | 2.77 | 2.67 | 2.67 | 2.67 | -3.61% | 392 |
| Nov 18, 2025 | 2.70 | 2.77 | 2.70 | 2.77 | 2.77 | 2.59% | 494 |
| Nov 17, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 261 |
| Nov 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 836 |
| Nov 13, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 3.32% | 1,891 |
| Nov 12, 2025 | 2.78 | 2.78 | 2.71 | 2.71 | 2.71 | -2.17% | 420 |
| Nov 11, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 0.36% | 449 |
| Nov 10, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -2.82% | 1,452 |
| Nov 7, 2025 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | 5.19% | 161 |
| Nov 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.59% | 409 |
| Nov 5, 2025 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 6.72% | 563 |
| Nov 4, 2025 | 2.65 | 2.68 | 2.65 | 2.68 | 2.68 | 2.29% | 3,851 |
| Nov 3, 2025 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -9.66% | 5,126 |
| Oct 31, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -2.68% | 11,074 |
| Oct 30, 2025 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 6.43% | 2,752 |
| Oct 29, 2025 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | -3.45% | 3,663 |
| Oct 28, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.01% | 333 |
| Oct 27, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 927 |
| Oct 24, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 736 |
| Oct 23, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 3.02 | -5.03% | 2,570 |
| Oct 22, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | -1.24% | 1,587 |
| Oct 21, 2025 | 3.07 | 3.22 | 3.07 | 3.22 | 3.22 | 4.55% | 444 |
| Oct 20, 2025 | 3.22 | 3.22 | 3.08 | 3.08 | 3.08 | -0.65% | 2,627 |
| Oct 17, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | - | 536 |
| Oct 16, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 1,222 |
| Oct 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 2,454 |