Gold by Gold SA ALGLD
EURONEXT · France · Non-Energy Minerals
€4.88+0.02 (+0.41%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.86 | +1.25% | €4.90 | €4.90 | €4.80 | 2.48K |
| 2026-09-29 | €4.80 | 0.00% | €4.80 | €4.90 | €4.80 | 3.30K |
| 2026-09-28 | €4.80 | 0.00% | €4.80 | €4.84 | €4.80 | 2.69K |
| 2026-09-25 | €4.80 | -2.04% | €4.88 | €4.90 | €4.80 | 10.25K |
| 2026-09-24 | €4.90 | +0.20% | €4.89 | €4.91 | €4.85 | 14.07K |
| 2026-09-23 | €4.89 | -0.41% | €4.82 | €4.90 | €4.81 | 4.64K |
| 2026-09-22 | €4.91 | +0.61% | €4.93 | €4.93 | €4.84 | 8.87K |
| 2026-09-21 | €4.88 | 0.00% | €4.83 | €4.88 | €4.83 | 1.95K |
| 2026-09-18 | €4.88 | +1.24% | €4.91 | €4.91 | €4.86 | 4.16K |
| 2026-09-17 | €4.82 | -1.23% | €4.91 | €4.91 | €4.82 | 6.47K |
| 2026-09-16 | €4.88 | 0.00% | €4.89 | €4.89 | €4.82 | 1.65K |
| 2026-09-15 | €4.88 | +1.46% | €4.90 | €4.90 | €4.80 | 7.16K |
| 2026-09-14 | €4.81 | -0.62% | €4.80 | €4.85 | €4.80 | 7.97K |
| 2026-09-11 | €4.84 | 0.00% | €4.82 | €4.94 | €4.80 | 3.65K |
| 2026-09-10 | €4.84 | -2.22% | €4.96 | €4.97 | €4.84 | 16.55K |
| 2026-09-09 | €4.95 | +0.41% | €4.97 | €4.97 | €4.92 | 5.65K |
| 2026-09-08 | €4.93 | -0.20% | €4.97 | €4.97 | €4.92 | 3.75K |
| 2026-09-07 | €4.94 | +0.41% | €4.98 | €4.98 | €4.90 | 4.85K |
| 2026-09-04 | €4.92 | +0.20% | €4.91 | €4.98 | €4.90 | 7.57K |
| 2026-09-03 | €4.91 | -1.21% | €4.97 | €4.98 | €4.90 | 4.92K |
| 2026-09-02 | €4.97 | +1.22% | €4.93 | €4.98 | €4.88 | 15.21K |
| 2026-09-01 | €4.91 | +1.45% | €4.89 | €4.92 | €4.86 | 3.38K |
| 2026-08-31 | €4.84 | -0.62% | €4.93 | €4.93 | €4.84 | 9.02K |
| 2026-08-28 | €4.87 | +0.21% | €4.89 | €4.96 | €4.86 | 3.51K |
| 2026-08-27 | €4.86 | -0.82% | €4.89 | €4.94 | €4.86 | 8.56K |
| 2026-08-26 | €4.90 | -1.01% | €4.95 | €4.99 | €4.89 | 6.05K |
| 2026-08-25 | €4.95 | -0.80% | €4.99 | €5.06 | €4.91 | 10.15K |
| 2026-08-24 | €4.99 | +1.84% | €5.08 | €5.08 | €4.88 | 11.76K |
| 2026-08-21 | €4.90 | -0.41% | €4.90 | €4.99 | €4.90 | 7.02K |
| 2026-08-20 | €4.92 | +1.44% | €4.85 | €4.92 | €4.80 | 7.04K |
| 2026-08-19 | €4.85 | 0.00% | €4.95 | €5.08 | €4.82 | 5.08K |
| 2026-08-18 | €4.85 | -1.02% | €4.87 | €4.97 | €4.82 | 4.14K |
| 2026-08-17 | €4.90 | +0.41% | €4.88 | €4.99 | €4.87 | 3.76K |
| 2026-08-14 | €4.88 | -1.01% | €4.94 | €5.10 | €4.88 | 7.28K |
| 2026-08-13 | €4.93 | -0.40% | €5.00 | €5.00 | €4.91 | 2.36K |
| 2026-08-12 | €4.95 | +1.43% | €4.88 | €5.02 | €4.85 | 10.04K |
| 2026-08-11 | €4.88 | +0.62% | €4.86 | €4.95 | €4.86 | 2.58K |
| 2026-08-10 | €4.85 | -0.61% | €4.99 | €4.99 | €4.82 | 5.45K |
| 2026-08-07 | €4.88 | -2.20% | €4.99 | €5.00 | €4.88 | 9.32K |
| 2026-08-06 | €4.99 | 0.00% | €4.98 | €5.00 | €4.91 | 2.28K |
| 2026-08-05 | €4.99 | 0.00% | €5.16 | €5.16 | €4.88 | 8.68K |
| 2026-08-04 | €4.99 | +1.84% | €4.94 | €5.12 | €4.88 | 19.04K |
| 2026-08-03 | €4.90 | 0.00% | €4.95 | €4.95 | €4.86 | 2.66K |
| 2026-07-31 | €4.90 | -1.21% | €4.95 | €4.95 | €4.85 | 773 |
| 2026-07-30 | €4.96 | +4.42% | €4.92 | €4.96 | €4.72 | 3.91K |
| 2026-07-29 | €4.75 | -5.00% | €5.00 | €5.00 | €4.71 | 6.42K |
| 2026-07-28 | €5.00 | 0.00% | €4.99 | €5.00 | €4.85 | 2.55K |
| 2026-07-27 | €5.00 | 0.00% | €4.85 | €5.06 | €4.85 | 3.78K |
| 2026-07-24 | €5.00 | +0.20% | €4.82 | €5.00 | €4.82 | 3.70K |
| 2026-07-23 | €4.99 | +1.84% | €5.00 | €5.00 | €4.83 | 2.91K |
| 2026-07-22 | €4.90 | -0.81% | €4.70 | €5.10 | €4.70 | 4.07K |
| 2026-07-21 | €4.94 | -1.20% | €5.08 | €5.16 | €4.72 | 9.22K |
| 2026-07-20 | €5.00 | +2.46% | €4.88 | €5.16 | €4.88 | 5.95K |
| 2026-07-17 | €4.88 | +1.67% | €4.80 | €4.90 | €4.67 | 1.77K |
| 2026-07-16 | €4.80 | -2.04% | €4.90 | €4.90 | €4.80 | 4.49K |
| 2026-07-15 | €4.90 | -1.21% | €4.96 | €4.96 | €4.75 | 4.38K |
| 2026-07-14 | €4.96 | +5.53% | €4.70 | €4.96 | €4.53 | 5.09K |
| 2026-07-13 | €4.70 | -3.49% | €4.80 | €4.88 | €4.51 | 12.52K |
| 2026-07-10 | €4.87 | +3.40% | €5.18 | €5.18 | €4.80 | 21.97K |
| 2026-07-09 | €4.71 | +8.53% | €4.68 | €4.71 | €4.40 | 5.91K |
| 2026-07-08 | €4.34 | -9.58% | €4.76 | €4.80 | €4.30 | 12.75K |
| 2026-07-07 | €4.80 | -3.03% | €5.12 | €5.12 | €4.80 | 4.17K |
| 2026-07-06 | €4.95 | +4.21% | €4.87 | €5.16 | €4.75 | 17.41K |
| 2026-07-03 | €4.75 | +1.06% | €4.80 | €4.96 | €4.61 | 21.86K |
| 2026-07-02 | €4.70 | +5.38% | €4.77 | €5.24 | €4.40 | 68.19K |
| 2026-07-01 | €4.46 | +7.47% | €4.24 | €4.65 | €4.16 | 12.28K |
| 2026-06-30 | €4.15 | -3.26% | €4.29 | €4.39 | €4.15 | 3.27K |
| 2026-06-29 | €4.29 | +2.14% | €4.20 | €4.40 | €4.04 | 9.13K |
| 2026-06-26 | €4.20 | +5.00% | €4.06 | €4.24 | €3.97 | 9.39K |
| 2026-06-25 | €4.00 | +0.76% | €3.99 | €4.07 | €3.92 | 6.90K |
| 2026-06-24 | €3.97 | 0.00% | €4.00 | €4.00 | €3.91 | 5.77K |
| 2026-06-23 | €3.97 | -4.57% | €4.02 | €4.15 | €3.91 | 11.72K |
| 2026-06-22 | €4.16 | 0.00% | €3.98 | €4.19 | €3.93 | 24.03K |
| 2026-06-19 | €4.16 | -0.24% | €4.24 | €4.25 | €4.06 | 7.53K |
| 2026-06-18 | €4.17 | -4.58% | €4.17 | €4.29 | €4.06 | 16.03K |
| 2026-06-17 | €4.37 | -1.58% | €4.44 | €4.44 | €4.11 | 10.72K |
| 2026-06-16 | €4.44 | +5.71% | €4.37 | €4.45 | €4.21 | 16.42K |
| 2026-06-15 | €4.20 | -9.29% | €4.60 | €4.60 | €4.02 | 47.53K |
| 2026-06-12 | €4.63 | -22.05% | €4.51 | €4.98 | €4.29 | 57.91K |
| 2026-06-11 | €5.94 | -19.73% | €6.00 | €6.00 | €5.94 | 14.39K |
| 2026-06-10 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 0 |
| 2026-06-09 | €7.40 | +23.33% | €7.50 | €7.50 | €7.40 | 5.04K |
| 2026-06-08 | €6.00 | 0.00% | €5.98 | €6.00 | €5.98 | 4.95K |
| 2026-06-05 | €6.00 | -17.81% | €6.60 | €6.60 | €6.00 | 6.88K |
| 2026-06-04 | €7.30 | -6.41% | €7.20 | €7.30 | €7.20 | 15.38K |
| 2026-06-03 | €7.80 | -2.50% | €8.00 | €8.00 | €7.80 | 15.49K |
| 2026-06-02 | €8.00 | +6.95% | €7.80 | €8.00 | €7.80 | 21.31K |
| 2026-06-01 | €7.48 | +22.22% | €6.40 | €7.48 | €6.40 | 9.30K |
| 2026-05-29 | €6.12 | +2.00% | €6.12 | €6.12 | €6.12 | 7.39K |
| 2026-05-28 | €6.00 | +5.26% | €5.86 | €6.00 | €5.86 | 7.64K |