Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

The Blockchain Group (ALTBG.PA)

Compare
0.4968
-0.0112
(-2.20%)
At close: 5:35:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.50800.51760.48200.49680.4968558,434
Apr 10, 20250.49000.53770.48150.50800.50801,938,307
Apr 9, 20250.44400.44650.40000.44640.4464787,855
Apr 8, 20250.44450.46000.43820.45900.4590751,836
Apr 7, 20250.35100.44000.35000.43510.43512,190,659
Apr 4, 20250.42000.44150.39000.41650.41651,190,939
Apr 3, 20250.47750.50800.38700.40000.40002,150,802
Apr 2, 20250.50900.50900.48600.49500.4950377,184
Apr 1, 20250.49200.50000.47600.49900.4990813,466
Mar 31, 20250.47000.48900.45200.48850.4885787,633
Mar 28, 20250.50000.50700.47000.48200.48201,324,005
Mar 27, 20250.49900.51900.48550.50800.50801,960,033
Mar 26, 20250.47500.50000.47200.48250.48251,192,221
Mar 25, 20250.44000.48000.43100.46600.4660683,901
Mar 24, 20250.43550.45900.43200.44000.4400794,140
Mar 21, 20250.41500.43600.40500.42950.4295423,180
Mar 20, 20250.42500.43600.41250.42100.4210324,934
Mar 19, 20250.37900.42900.37900.42700.4270873,400
Mar 18, 20250.38300.38800.37550.37900.3790213,119
Mar 17, 20250.38800.39600.37550.38100.3810446,983
Mar 14, 20250.37850.39650.37300.39600.3960251,455
Mar 13, 20250.40300.40300.37550.37550.3755364,518
Mar 12, 20250.39300.41750.38300.40250.4025598,573
Mar 11, 20250.38700.39900.37100.39650.3965517,659
Mar 10, 20250.41750.41750.38000.39300.3930858,438
Mar 7, 20250.37100.43100.36700.41600.41602,676,959
Mar 6, 20250.37800.39500.35200.36500.3650797,375
Mar 5, 20250.36200.39750.35000.37000.3700974,320
Mar 4, 20250.34150.35800.32550.35650.3565753,406
Mar 3, 20250.35950.38950.33350.37400.37402,464,539
Feb 28, 20250.30000.32100.27000.30500.30501,062,411
Feb 27, 20250.28050.33000.28050.31550.31551,696,319
Feb 26, 20250.33000.33700.27500.29200.29202,985,054
Feb 25, 20250.36800.36900.31000.32800.32803,681,778
Feb 24, 20250.43000.43000.38000.39100.3910717,195
Feb 21, 20250.42600.44300.40000.41700.4170735,277
Feb 20, 20250.37400.42250.36400.41900.41901,886,514
Feb 19, 20250.36000.37950.32550.37000.37001,789,225
Feb 18, 20250.40000.40000.35000.36500.36503,154,933
Feb 17, 20250.44800.44950.40350.41000.41001,275,965
Feb 14, 20250.46350.48950.44800.44800.44801,393,651
Feb 13, 20250.45300.48900.43250.47650.4765586,561
Feb 12, 20250.46250.48850.42300.45300.45301,140,370
Feb 11, 20250.41600.48000.41000.45000.45001,349,764
Feb 10, 20250.50400.50500.35700.43200.43205,053,458
Feb 7, 20250.52500.53600.48550.51000.5100755,490
Feb 6, 20250.55800.55800.46200.51000.51003,049,411
Feb 5, 20250.56700.60800.52600.54100.54102,007,497
Feb 4, 20250.54000.61800.51800.57300.57302,072,610
Feb 3, 20250.47850.53000.44500.53000.53002,492,926
Jan 31, 20250.50200.56900.50100.51600.51602,207,823
Jan 30, 20250.44800.52000.43700.51800.51802,991,926
Jan 29, 20250.44900.44900.43700.44450.4445560,645
Jan 28, 20250.39650.45000.39500.44250.44251,413,323
Jan 27, 20250.39800.39850.36800.39550.39551,587,841
Jan 24, 20250.41200.43000.40100.41000.41001,599,338
Jan 23, 20250.41600.42000.39300.41200.41201,778,038
Jan 22, 20250.40800.43000.39700.41600.41601,665,334
Jan 21, 20250.37400.41000.36000.39700.39701,569,888
Jan 20, 20250.32000.41750.31050.38100.38107,100,277
Jan 17, 20250.32400.33500.26500.30500.30503,526,504
Jan 16, 20250.32600.33550.31200.32800.3280425,538
Jan 15, 20250.32800.32800.30750.32500.3250303,878
Jan 14, 20250.30050.32100.30000.32100.3210510,653
Jan 13, 20250.31000.32000.28900.30000.30001,304,395
Jan 10, 20250.32200.33250.31800.32000.3200296,382
Jan 9, 20250.32900.32900.31800.32700.3270283,825
Jan 8, 20250.33300.33900.31700.33000.3300317,399
Jan 7, 20250.35000.35000.33500.34050.3405575,550
Jan 6, 20250.32600.34950.32600.34900.34901,840,258
Jan 3, 20250.31100.32000.30650.31950.3195312,127
Jan 2, 20250.30500.31750.30100.31700.3170407,261
Dec 31, 20240.30000.30550.29400.30100.3010129,593
Dec 30, 20240.31800.31800.29250.29650.2965435,207
Dec 27, 20240.29000.31300.28600.31150.3115750,681
Dec 24, 20240.28950.29950.28700.29150.2915103,192
Dec 23, 20240.28750.30500.28500.28850.2885496,730
Dec 20, 20240.30850.30850.25600.29200.29201,865,940
Dec 19, 20240.31300.31800.29000.31000.3100880,566
Dec 18, 20240.32500.33500.31200.32000.3200763,339
Dec 17, 20240.33000.34600.32200.32750.32751,250,448
Dec 16, 20240.33500.33500.32250.33500.3350419,118
Dec 13, 20240.33650.33800.31700.33400.3340491,240
Dec 12, 20240.33000.33700.32900.33200.3320367,489
Dec 11, 20240.31000.33650.30850.33400.3340710,911
Dec 10, 20240.32500.32500.30600.31000.3100435,495
Dec 9, 20240.32600.33500.30000.32000.3200531,562
Dec 6, 20240.33250.34500.32050.32600.32601,397,993
Dec 5, 20240.32000.33500.31900.32600.32602,352,712
Dec 4, 20240.28000.29800.26650.29700.2970741,073
Dec 3, 20240.27000.27800.26000.27100.2710282,531
Dec 2, 20240.27250.28700.26200.26950.2695551,140
Nov 29, 20240.27200.29000.25300.28050.2805926,836
Nov 28, 20240.30000.30000.27100.27600.2760666,892
Nov 27, 20240.27000.29900.24550.29250.29251,588,308
Nov 26, 20240.29600.31000.26000.27000.27002,476,228
Nov 25, 20240.29900.32800.29000.30000.30001,017,393
Nov 22, 20240.33350.34750.28500.29000.29002,552,283
Nov 21, 20240.30500.34800.30500.33500.33503,669,651
Nov 20, 20240.28800.31000.25900.30400.30401,699,122
Nov 19, 20240.29850.32250.26300.27200.27205,027,316
Nov 18, 20240.26500.29300.25100.29300.29302,596,652
Nov 15, 20240.25600.27000.21900.25800.25801,135,159
Nov 14, 20240.27400.27750.25600.25600.2560728,190
Nov 13, 20240.25400.27950.23300.27100.27101,853,227
Nov 12, 20240.26600.28900.20600.24000.24004,079,175
Nov 11, 20240.19300.25000.19280.25000.25004,390,926
Nov 8, 20240.18000.19180.17500.18660.1866516,614
Nov 7, 20240.18100.19300.16520.18200.18201,411,562
Nov 6, 20240.16500.18180.16000.18040.18041,882,432
Nov 5, 20240.14960.14960.13940.14780.1478220,823
Nov 4, 20240.14960.14960.14100.14480.144859,087
Nov 1, 20240.14160.15160.14140.14880.1488115,183
Oct 31, 20240.14020.15480.14020.14540.14541,259,803
Oct 30, 20240.14900.15300.14020.14020.1402416,527
Oct 29, 20240.15480.16500.13900.14800.14802,244,665
Oct 28, 20240.14640.14700.13420.13700.1370962,747
Oct 25, 20240.12500.13940.12040.13500.1350435,745
Oct 24, 20240.11900.12780.11120.12760.1276356,072
Oct 23, 20240.10760.11600.10760.11600.1160185,215
Oct 22, 20240.10500.10960.10500.10740.1074103,021
Oct 21, 20240.11400.11400.10500.10980.1098117,270
Oct 18, 20240.10480.11400.10420.11300.113065,493
Oct 17, 20240.11000.11020.10120.10520.1052300,368
Oct 16, 20240.11060.11700.11060.11480.1148124,533
Oct 15, 20240.11340.11980.11120.11200.1120104,999
Oct 14, 20240.11320.12080.11300.11500.115058,078
Oct 11, 20240.11900.12260.11280.11300.113041,961
Oct 10, 20240.11760.12200.11240.11880.118824,065
Oct 9, 20240.11760.11760.11220.11760.117623,094
Oct 8, 20240.11060.12980.11060.11220.1122175,818
Oct 7, 20240.11700.12280.11320.11320.1132102,296
Oct 4, 20240.11700.12380.11700.12320.123222,819
Oct 3, 20240.12240.12380.11800.11800.118029,956
Oct 2, 20240.11480.12940.11480.12360.123627,524
Oct 1, 20240.12960.12980.12000.12000.120067,626
Sep 30, 20240.12300.13280.12160.12960.129646,217
Sep 27, 20240.12720.14000.12160.12160.1216548,050
Sep 26, 20240.13480.13960.12380.12720.1272196,785
Sep 25, 20240.13300.13300.12160.12600.126065,007
Sep 24, 20240.11320.14000.11020.13480.1348502,625
Sep 23, 20240.09900.12700.09900.11600.1160360,128
Sep 20, 20240.11000.11460.09870.10000.1000643,523
Sep 19, 20240.11500.11720.10100.11280.1128197,215
Sep 18, 20240.11980.12000.11380.11660.1166122,927
Sep 17, 20240.12000.12600.11500.11980.1198193,983
Sep 16, 20240.12740.12760.11920.12700.1270241,193
Sep 13, 20240.12620.13800.12360.12740.1274233,194
Sep 12, 20240.13500.14160.12500.13060.1306292,551
Sep 11, 20240.13320.14000.13200.13440.134489,978
Sep 10, 20240.13300.14320.13280.13840.138431,111
Sep 9, 20240.14000.14880.13220.13300.1330183,535
Sep 6, 20240.13500.14360.13320.13600.1360172,570
Sep 5, 20240.14700.14980.13500.13500.1350465,398
Sep 4, 20240.15980.16480.14500.14580.14581,112,986
Sep 3, 20240.14800.15760.13540.14400.1440324,314
Sep 2, 20240.16000.16440.14620.14700.1470207,278
Aug 30, 20240.16400.16580.15640.16100.1610264,110
Aug 29, 20240.17000.17480.15800.16480.1648594,670
Aug 28, 20240.15180.17100.15000.16000.16001,856,116
Aug 27, 20240.15400.16000.14480.15000.1500741,554
Aug 26, 20240.14800.15400.14360.15380.1538221,780
Aug 23, 20240.14020.15480.14020.15440.1544236,858
Aug 22, 20240.15500.15500.14160.14480.1448388,745
Aug 21, 20240.13300.15300.13200.15280.1528979,956
Aug 20, 20240.13180.13600.12520.13100.1310169,094
Aug 19, 20240.12860.13180.12240.13180.1318215,395
Aug 16, 20240.12200.12960.12200.12860.128659,483
Aug 15, 20240.12800.12800.11940.12100.121026,730
Aug 14, 20240.12000.12840.12000.12200.122034,548
Aug 13, 20240.11860.12880.11860.12500.125082,750
Aug 12, 20240.11840.12980.11640.12500.1250117,636
Aug 9, 20240.12600.13000.11800.12760.1276162,828
Aug 8, 20240.12900.12900.11620.12600.1260151,626
Aug 7, 20240.11600.12680.11000.12580.1258112,263
Aug 6, 20240.09300.13300.08600.11600.1160606,630
Aug 5, 20240.09000.09500.08510.08520.0852189,748
Aug 2, 20240.09210.09500.08200.09400.0940255,466
Aug 1, 20240.09200.09600.09150.09550.0955155,657
Jul 31, 20240.09040.09730.09010.09650.0965199,936
Jul 30, 20240.12240.12240.09010.09350.0935749,358
Jul 29, 20240.14000.16000.12220.13200.1320912,462
Jul 26, 20240.13000.15000.09000.13760.13761,476,883
Jul 25, 20240.10000.10000.10000.10000.1000-
Jul 24, 20240.10000.10000.10000.10000.1000-
Jul 23, 20240.10000.10000.10000.10000.1000-
Jul 22, 20240.10000.10000.10000.10000.1000-
Jul 19, 20240.10000.10000.10000.10000.1000-
Jul 18, 20240.10000.10000.10000.10000.1000-
Jul 17, 20240.10000.10000.10000.10000.1000-
Jul 16, 20240.10000.10000.10000.10000.1000-
Jul 15, 20240.10000.10000.10000.10000.1000-
Jul 12, 20240.10000.10000.10000.10000.1000-
Jul 11, 20240.10000.10000.10000.10000.1000-
Jul 10, 20240.10000.10000.10000.10000.1000-
Jul 9, 20240.10000.10000.10000.10000.1000-
Jul 8, 20240.10000.10000.10000.10000.1000-
Jul 5, 20240.10000.10000.10000.10000.1000-
Jul 4, 20240.10000.10000.10000.10000.1000-
Jul 3, 20240.10000.10000.10000.10000.1000-
Jul 2, 20240.10000.10000.10000.10000.1000-
Jul 1, 20240.10000.10000.10000.10000.1000-
Jun 28, 20240.10000.10000.10000.10000.1000-
Jun 27, 20240.10000.10000.10000.10000.1000-
Jun 26, 20240.10000.10000.10000.10000.1000-
Jun 25, 20240.10000.10000.10000.10000.1000-
Jun 24, 20240.10000.10000.10000.10000.1000-
Jun 21, 20240.10000.10000.10000.10000.1000-
Jun 20, 20240.10000.10000.10000.10000.1000-
Jun 19, 20240.10000.10000.10000.10000.1000-
Jun 18, 20240.10000.10000.10000.10000.1000-
Jun 17, 20240.10000.10000.10000.10000.1000-
Jun 14, 20240.10000.10000.10000.10000.1000-
Jun 13, 20240.10000.10000.10000.10000.1000-
Jun 12, 20240.10000.10000.10000.10000.1000-
Jun 11, 20240.10000.10000.10000.10000.1000-
Jun 10, 20240.10000.10000.10000.10000.1000-
Jun 7, 20240.10000.10000.10000.10000.1000-
Jun 6, 20240.10000.10000.10000.10000.1000-
Jun 5, 20240.10000.10000.10000.10000.1000-
Jun 4, 20240.10000.10000.10000.10000.1000-
Jun 3, 20240.10000.10000.10000.10000.1000-
May 31, 20240.10000.10000.10000.10000.1000-
May 30, 20240.10000.10000.10000.10000.1000-
May 29, 20240.10000.10000.10000.10000.1000-
May 28, 20240.10000.10000.10000.10000.1000-
May 27, 20240.10000.10000.10000.10000.1000-
May 24, 20240.10000.10000.10000.10000.1000-
May 23, 20240.10000.10000.10000.10000.1000-
May 22, 20240.10000.10000.10000.10000.1000-
May 21, 20240.10000.10000.10000.10000.1000-
May 20, 20240.10000.10000.10000.10000.1000-
May 17, 20240.10000.10000.10000.10000.1000-
May 16, 20240.10000.10000.10000.10000.1000-
May 15, 20240.10000.10000.10000.10000.1000-
May 14, 20240.10000.10000.10000.10000.1000-
May 13, 20240.10000.10000.10000.10000.1000-
May 10, 20240.10000.10000.10000.10000.1000-
May 9, 20240.10000.10000.10000.10000.1000-
May 8, 20240.10000.10000.10000.10000.1000-
May 7, 20240.10000.10000.10000.10000.1000-
May 6, 20240.10000.10000.10000.10000.1000-
May 3, 20240.10000.10000.10000.10000.1000-
May 2, 20240.10000.10000.10000.10000.1000-
Apr 30, 20240.10000.10000.10000.10000.1000-
Apr 29, 20240.10000.10000.10000.10000.1000-
Apr 26, 20240.10000.10000.10000.10000.1000-
Apr 25, 20240.10000.10000.10000.10000.1000-
Apr 24, 20240.10000.10000.10000.10000.1000-
Apr 23, 20240.10000.10000.10000.10000.1000-
Apr 22, 20240.10000.10000.10000.10000.1000-
Apr 19, 20240.10000.10000.10000.10000.1000-
Apr 18, 20240.10000.10000.10000.10000.1000-
Apr 17, 20240.10000.10000.10000.10000.1000-
Apr 16, 20240.10000.10000.10000.10000.1000-
Apr 15, 20240.10000.10000.10000.10000.1000-
Apr 12, 20240.10000.10000.10000.10000.1000-
Apr 11, 20240.10000.10000.10000.10000.1000-

Related Tickers

HUDL.OL Huddlestock Fintech AS
1.2600
+6.78%
 
9RS.MU Sword Group
31.40
0.00%
 
ALNMR.PA namR Société anonyme
0.3130
+0.32%
 
4052.T Ficha Inc.
310.00
+0.32%
 
MSHHF Mensch und Maschine Software SE
45.00
0.00%
 
9759.T NSD Co., Ltd.
3,297.00
+0.21%
 
COH.PA Coheris SA
8.00
+1.78%
 
CLA.PA Claranova SE
2.1250
-2.07%
 
INTELLECT.BO Intellect Design Arena Limited
660.50
+8.21%
 
MUM.F Mensch und Maschine Software SE
48.25
-2.23%