New Zealand markets closed

Crypto Blockchain Industries (ALCBI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.2530-0.0030 (-1.17%)
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.25600.25600.23500.25300.253025,476
26 Jun 20240.24900.25700.24000.25600.256035,832
25 Jun 20240.25600.25900.24400.24800.248016,381
24 Jun 20240.24900.26300.23100.26000.260028,364
21 Jun 20240.24900.27200.23000.24900.249063,580
20 Jun 20240.24800.27200.24500.24600.246044,896
19 Jun 20240.27200.27200.24300.25700.257028,096
18 Jun 20240.28900.28900.24200.26000.260094,362
17 Jun 20240.28000.28000.24000.25000.250070,644
14 Jun 20240.28000.28000.25300.28000.280026,006
13 Jun 20240.25000.28400.25000.28100.2810105,092
12 Jun 20240.25900.25900.22600.25800.2580135,935
11 Jun 20240.29800.29800.25900.25900.259068,738
10 Jun 20240.29500.30000.26600.27800.2780166,756
07 Jun 20240.32500.33100.29800.31400.3140431,814
06 Jun 20240.32000.32000.30000.30100.301017,565
05 Jun 20240.31000.31900.30500.31000.310015,685
04 Jun 20240.30100.31900.30100.31100.311016,372
03 Jun 20240.30200.34000.30000.30900.309044,856
31 May 20240.27000.32900.27000.30000.300081,193
30 May 20240.34700.35900.28600.30000.3000164,234
29 May 20240.37100.37100.34800.36400.364029,898
28 May 20240.37000.37400.35600.37200.37201,002
27 May 20240.36500.39400.35000.37000.3700105,999
24 May 20240.35100.37200.34900.37200.372012,816
23 May 20240.34500.36900.34500.35900.359023,911
22 May 20240.37000.37000.34300.35700.357022,430
21 May 20240.38600.38600.35000.36700.367038,718
20 May 20240.38000.38500.36100.38500.38508,876
17 May 20240.37000.39000.35900.39000.390043,453
16 May 20240.36600.37500.33000.37300.3730364,328
15 May 20240.38800.38900.36500.37100.3710209,495
14 May 20240.37300.38700.36100.38700.387031,565
13 May 20240.39000.39400.37300.39300.393021,663
10 May 20240.39400.39400.37000.38000.380020,091
09 May 20240.39500.39500.38000.39400.39405,094
08 May 20240.37800.39900.35900.35900.359061,235
07 May 20240.38200.40200.37800.40200.402020,405
06 May 20240.39000.40300.38100.40200.402020,042
03 May 20240.38200.40500.37800.40500.405024,890
02 May 20240.38300.39600.37800.39200.392030,774
30 Apr 20240.39500.39500.38100.38200.382022,193
29 Apr 20240.42000.42000.38200.38300.383020,995
26 Apr 20240.42000.42000.39400.39500.395023,272
25 Apr 20240.40400.44400.40300.40800.408049,577
24 Apr 20240.38900.42000.38700.41800.418024,226
23 Apr 20240.40000.40300.38900.38900.389020,725
22 Apr 20240.39600.40900.39600.40900.40906,470
19 Apr 20240.41000.41300.39000.41000.41005,648
18 Apr 20240.40300.41700.39000.41000.410024,437
17 Apr 20240.42500.42500.40200.40300.40304,102
16 Apr 20240.41000.42400.40100.42400.42408,046
15 Apr 20240.40100.43700.40100.42400.42403,302
12 Apr 20240.42700.43500.40100.41100.4110111,416
11 Apr 20240.44000.44800.41700.42700.4270161,769
10 Apr 20240.41300.44900.41300.42800.428035,045
09 Apr 20240.45000.45900.42100.42300.423026,322
08 Apr 20240.42600.45000.40400.44900.449084,618
05 Apr 20240.39600.42800.39600.42500.425015,421
04 Apr 20240.41900.43000.38500.40500.405038,694
03 Apr 20240.42900.42900.40000.40000.400019,365
02 Apr 20240.40500.44400.40000.40000.400024,265
28 Mar 20240.45900.46750.42050.42700.427044,497
27 Mar 20240.41900.45800.41000.45400.454035,693
26 Mar 20240.40600.42400.38500.41900.419045,219
25 Mar 20240.41050.41500.37500.41400.4140114,940
22 Mar 20240.38000.43000.37000.37400.374080,742
21 Mar 20240.45000.45000.40000.40000.400022,664
20 Mar 20240.43050.45000.41800.42850.428523,099
19 Mar 20240.46650.46650.42050.43050.430526,021
18 Mar 20240.45000.46650.41500.46650.466534,814
15 Mar 20240.50000.50900.45000.45000.450048,553
14 Mar 20240.53000.53000.48150.48200.482034,997
13 Mar 20240.52300.56200.52300.53000.530025,260
12 Mar 20240.58000.58000.52100.52100.521018,812
11 Mar 20240.59800.60000.50400.57000.570051,844
08 Mar 20240.52500.60000.52300.57800.5780115,609
07 Mar 20240.54800.54800.48050.48500.485031,027
06 Mar 20240.55000.55000.50200.53900.539021,362
05 Mar 20240.63800.63800.52000.56000.560088,185
04 Mar 20240.44100.64300.44100.58000.5800503,703
01 Mar 20240.45500.45500.41300.44450.444560,517
29 Feb 20240.47000.49150.45150.45500.455036,001
28 Feb 20240.48900.55000.45000.48900.4890180,959
27 Feb 20240.55000.60500.45000.48900.4890241,150
26 Feb 20240.36700.56700.36700.55000.5500394,339
23 Feb 20240.39150.39150.36700.37000.370019,146
22 Feb 20240.39600.39750.37800.39200.39201,713
21 Feb 20240.38500.39750.38000.38450.38454,219
20 Feb 20240.39950.39950.38550.38650.38654,687
19 Feb 20240.38000.40600.38000.40450.404513,879
16 Feb 20240.38050.39000.38050.39000.39001,311
15 Feb 20240.38950.38950.37550.38000.38001,944
14 Feb 20240.39600.39600.37300.38950.38956,250
13 Feb 20240.39600.39600.38500.39550.39555,425
12 Feb 20240.37200.39500.37200.39500.39507,603
09 Feb 20240.38450.39550.37150.38800.38808,271
08 Feb 20240.39000.39950.38400.38400.38401,195
07 Feb 20240.37000.39200.37000.38800.38806,031
06 Feb 20240.38050.40000.36700.39200.392017,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...