Crypto Blockchain Industries SA ALCBI
EURONEXT · France · Technology Services
€0.1400+0.01 (+3.70%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0.14 | +4.32% | €0.14 | €0.14 | €0.14 | 505.87K |
| 2026-09-30 | €0.13 | -0.96% | €0.14 | €0.14 | €0.13 | 947.39K |
| 2026-09-29 | €0.14 | +3.12% | €0.13 | €0.14 | €0.13 | 785.69K |
| 2026-09-28 | €0.13 | -3.38% | €0.13 | €0.14 | €0.13 | 600.22K |
| 2026-09-25 | €0.14 | -4.02% | €0.15 | €0.15 | €0.14 | 1.26M |
| 2026-09-24 | €0.14 | -0.14% | €0.14 | €0.15 | €0.13 | 1.33M |
| 2026-09-23 | €0.14 | -13.37% | €0.16 | €0.16 | €0.14 | 1.40M |
| 2026-09-22 | €0.16 | -1.33% | €0.17 | €0.17 | €0.15 | 2.25M |
| 2026-09-21 | €0.17 | +23.33% | €0.14 | €0.17 | €0.13 | 5.68M |
| 2026-09-18 | €0.13 | +8.55% | €0.12 | €0.14 | €0.12 | 1.56M |
| 2026-09-17 | €0.12 | -0.08% | €0.12 | €0.13 | €0.12 | 573.51K |
| 2026-09-16 | €0.12 | +0.89% | €0.12 | €0.13 | €0.12 | 485.56K |
| 2026-09-15 | €0.12 | -7.52% | €0.13 | €0.13 | €0.12 | 685.80K |
| 2026-09-14 | €0.13 | +7.09% | €0.13 | €0.14 | €0.13 | 1.66M |
| 2026-09-11 | €0.12 | +1.31% | €0.13 | €0.13 | €0.12 | 644.46K |
| 2026-09-10 | €0.12 | -3.31% | €0.12 | €0.13 | €0.12 | 729.10K |
| 2026-09-09 | €0.13 | +2.34% | €0.12 | €0.13 | €0.12 | 546.35K |
| 2026-09-08 | €0.12 | -3.95% | €0.12 | €0.13 | €0.12 | 721.75K |
| 2026-09-07 | €0.13 | -0.39% | €0.13 | €0.14 | €0.12 | 1.19M |
| 2026-09-04 | €0.13 | -9.69% | €0.14 | €0.15 | €0.13 | 2.56M |
| 2026-09-03 | €0.14 | +9.47% | €0.14 | €0.14 | €0.13 | 2.12M |
| 2026-09-02 | €0.13 | +7.29% | €0.12 | €0.14 | €0.12 | 1.02M |
| 2026-09-01 | €0.12 | -4.31% | €0.13 | €0.13 | €0.12 | 853.95K |
| 2026-08-31 | €0.13 | -6.18% | €0.12 | €0.14 | €0.12 | 1.07M |
| 2026-08-28 | €0.14 | -4.09% | €0.14 | €0.14 | €0.13 | 1.76M |
| 2026-08-27 | €0.14 | +23.30% | €0.11 | €0.14 | €0.10 | 2.02M |
| 2026-08-26 | €0.12 | -7.26% | €0.13 | €0.13 | €0.11 | 1.12M |
| 2026-08-25 | €0.12 | -11.81% | €0.14 | €0.15 | €0.12 | 2.65M |
| 2026-08-24 | €0.14 | +3.61% | €0.14 | €0.14 | €0.12 | 2.43M |
| 2026-08-21 | €0.14 | +15.78% | €0.12 | €0.15 | €0.12 | 6.58M |
| 2026-08-20 | €0.12 | +2.45% | €0.12 | €0.13 | €0.11 | 4.06M |
| 2026-08-19 | €0.11 | +13.27% | €0.10 | €0.11 | €0.10 | 906.03K |
| 2026-08-18 | €0.10 | +3.91% | €0.10 | €0.10 | €0.10 | 276.46K |
| 2026-08-17 | €0.10 | +0.62% | €0.10 | €0.10 | €0.10 | 249.58K |
| 2026-08-14 | €0.10 | -2.62% | €0.10 | €0.10 | €0.10 | 384.23K |
| 2026-08-13 | €0.10 | -1.78% | €0.10 | €0.10 | €0.10 | 314.46K |
| 2026-08-12 | €0.10 | 0.00% | €0.10 | €0.11 | €0.10 | 524.44K |
| 2026-08-11 | €0.10 | -1.94% | €0.10 | €0.10 | €0.10 | 489.01K |
| 2026-08-10 | €0.10 | +1.98% | €0.10 | €0.11 | €0.10 | 607.22K |
| 2026-08-07 | €0.10 | +4.12% | €0.10 | €0.10 | €0.10 | 890.05K |
| 2026-08-06 | €0.10 | +4.86% | €0.09 | €0.10 | €0.09 | 167.47K |
| 2026-08-05 | €0.09 | +1.65% | €0.09 | €0.10 | €0.09 | 212.59K |
| 2026-08-04 | €0.09 | +0.55% | €0.09 | €0.09 | €0.09 | 142.30K |
| 2026-08-03 | €0.09 | +0.33% | €0.09 | €0.09 | €0.09 | 298.14K |
| 2026-07-31 | €0.09 | -4.75% | €0.09 | €0.10 | €0.09 | 381.07K |
| 2026-07-30 | €0.09 | +4.99% | €0.09 | €0.10 | €0.09 | 204.77K |
| 2026-07-29 | €0.09 | +0.11% | €0.09 | €0.09 | €0.09 | 214.92K |
| 2026-07-28 | €0.09 | -2.38% | €0.09 | €0.10 | €0.09 | 170.86K |
| 2026-07-27 | €0.09 | +1.54% | €0.09 | €0.10 | €0.09 | 136.92K |
| 2026-07-24 | €0.09 | -1.20% | €0.09 | €0.09 | €0.09 | 79.48K |
| 2026-07-23 | €0.09 | -5.25% | €0.10 | €0.10 | €0.09 | 169.55K |
| 2026-07-22 | €0.10 | -2.90% | €0.10 | €0.10 | €0.10 | 125.56K |
| 2026-07-21 | €0.10 | +16.82% | €0.09 | €0.10 | €0.09 | 674.27K |
| 2026-07-20 | €0.09 | -8.25% | €0.10 | €0.10 | €0.09 | 286.98K |
| 2026-07-17 | €0.09 | -0.96% | €0.10 | €0.10 | €0.09 | 108.24K |
| 2026-07-16 | €0.09 | -5.80% | €0.11 | €0.11 | €0.09 | 317.00K |
| 2026-07-15 | €0.10 | +11.11% | €0.09 | €0.10 | €0.09 | 993.99K |
| 2026-07-14 | €0.09 | +1.93% | €0.09 | €0.09 | €0.09 | 143.24K |
| 2026-07-13 | €0.09 | -8.02% | €0.10 | €0.10 | €0.09 | 193.61K |
| 2026-07-10 | €0.10 | +11.63% | €0.09 | €0.10 | €0.09 | 774.90K |
| 2026-07-09 | €0.09 | -5.39% | €0.09 | €0.09 | €0.09 | 255.48K |
| 2026-07-08 | €0.09 | -2.36% | €0.09 | €0.09 | €0.08 | 311.15K |
| 2026-07-07 | €0.09 | +1.20% | €0.09 | €0.10 | €0.09 | 124.67K |
| 2026-07-06 | €0.09 | -1.18% | €0.10 | €0.10 | €0.09 | 306.63K |
| 2026-07-03 | €0.09 | -6.62% | €0.10 | €0.10 | €0.09 | 402.68K |
| 2026-07-02 | €0.10 | +6.06% | €0.10 | €0.10 | €0.09 | 1.22M |
| 2026-07-01 | €0.09 | +10.59% | €0.08 | €0.10 | €0.08 | 1.10M |
| 2026-06-30 | €0.09 | -1.16% | €0.09 | €0.09 | €0.08 | 276.05K |
| 2026-06-29 | €0.09 | 0.00% | €0.09 | €0.09 | €0.09 | 82.43K |
| 2026-06-26 | €0.09 | -1.38% | €0.09 | €0.09 | €0.08 | 524.65K |
| 2026-06-25 | €0.09 | -4.70% | €0.09 | €0.09 | €0.09 | 333.28K |
| 2026-06-24 | €0.09 | -0.33% | €0.09 | €0.09 | €0.09 | 328.01K |
| 2026-06-23 | €0.09 | -8.66% | €0.10 | €0.10 | €0.09 | 506.87K |
| 2026-06-22 | €0.10 | +2.55% | €0.10 | €0.10 | €0.09 | 1.41M |
| 2026-06-19 | €0.10 | -17.30% | €0.12 | €0.12 | €0.10 | 1.51M |
| 2026-06-18 | €0.12 | +8.72% | €0.12 | €0.13 | €0.11 | 2.43M |
| 2026-06-17 | €0.11 | +6.86% | €0.10 | €0.13 | €0.10 | 2.66M |
| 2026-06-16 | €0.10 | -12.82% | €0.12 | €0.13 | €0.10 | 3.27M |
| 2026-06-15 | €0.12 | +50.00% | €0.08 | €0.12 | €0.08 | 3.53M |
| 2026-06-12 | €0.08 | +2.63% | €0.08 | €0.08 | €0.08 | 181.56K |
| 2026-06-11 | €0.08 | +1.33% | €0.08 | €0.08 | €0.08 | 167.57K |
| 2026-06-10 | €0.08 | -1.32% | €0.07 | €0.08 | €0.07 | 335.38K |
| 2026-06-09 | €0.08 | +2.70% | €0.07 | €0.08 | €0.07 | 163.54K |
| 2026-06-08 | €0.07 | +0.54% | €0.07 | €0.08 | €0.07 | 267.85K |
| 2026-06-05 | €0.07 | -1.60% | €0.08 | €0.08 | €0.07 | 293.32K |
| 2026-06-04 | €0.07 | +0.81% | €0.08 | €0.08 | €0.07 | 320.13K |
| 2026-06-03 | €0.07 | -3.26% | €0.08 | €0.08 | €0.07 | 259.27K |
| 2026-06-02 | €0.08 | +0.66% | €0.08 | €0.08 | €0.07 | 324.39K |
| 2026-06-01 | €0.08 | -0.78% | €0.08 | €0.08 | €0.08 | 214.05K |
| 2026-05-29 | €0.08 | -7.36% | €0.09 | €0.09 | €0.07 | 843.98K |