The Blockchain Group (EPA:ALCPB)
France
· Delayed Price · Currency is EUR 1.022
-0.002 (-0.20%)
At close: Sep 26, 2025
The Blockchain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.02 | 1.04 | 0.92 | 1.02 | 1.02 | -0.20% | 5,166,663 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -7.41% | 3,789,206 |
| Sep 24, 2025 | 1.21 | 1.25 | 1.10 | 1.11 | 1.11 | -8.44% | 3,390,331 |
| Sep 23, 2025 | 1.06 | 1.22 | 1.06 | 1.21 | 1.21 | 11.03% | 4,049,615 |
| Sep 22, 2025 | 1.12 | 1.17 | 1.08 | 1.09 | 1.09 | -5.23% | 3,164,290 |
| Sep 19, 2025 | 1.15 | 1.23 | 1.12 | 1.15 | 1.15 | 0.35% | 3,816,148 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.05 | 1.14 | 1.14 | -8.48% | 5,975,515 |
| Sep 17, 2025 | 1.26 | 1.31 | 1.08 | 1.25 | 1.25 | 1.30% | 7,743,139 |
| Sep 16, 2025 | 1.56 | 1.58 | 1.23 | 1.23 | 1.23 | -34.29% | 13,840,950 |
| Sep 15, 2025 | 1.75 | 2.02 | 1.74 | 1.88 | 1.88 | 9.82% | 3,701,376 |
| Sep 12, 2025 | 1.79 | 1.81 | 1.71 | 1.71 | 1.71 | -2.51% | 1,252,742 |
| Sep 11, 2025 | 1.84 | 1.88 | 1.75 | 1.75 | 1.75 | -2.56% | 2,535,859 |
| Sep 10, 2025 | 1.68 | 1.83 | 1.65 | 1.80 | 1.80 | 8.43% | 2,380,387 |
| Sep 9, 2025 | 1.57 | 1.72 | 1.54 | 1.66 | 1.66 | 5.60% | 2,483,939 |
| Sep 8, 2025 | 1.66 | 1.72 | 1.53 | 1.57 | 1.57 | -7.20% | 1,985,956 |
| Sep 5, 2025 | 1.66 | 1.75 | 1.64 | 1.69 | 1.69 | 2.05% | 2,180,323 |
| Sep 4, 2025 | 1.73 | 1.75 | 1.64 | 1.66 | 1.66 | -4.05% | 1,643,365 |
| Sep 3, 2025 | 1.70 | 1.83 | 1.69 | 1.73 | 1.73 | -0.46% | 1,897,782 |
| Sep 2, 2025 | 1.67 | 1.78 | 1.64 | 1.74 | 1.74 | 4.45% | 2,495,671 |
| Sep 1, 2025 | 1.67 | 1.75 | 1.64 | 1.66 | 1.66 | 1.84% | 2,010,148 |
| Aug 29, 2025 | 1.87 | 1.87 | 1.62 | 1.63 | 1.63 | -12.53% | 2,768,430 |
| Aug 28, 2025 | 1.75 | 1.91 | 1.73 | 1.87 | 1.87 | 7.60% | 2,796,916 |
| Aug 27, 2025 | 1.72 | 1.82 | 1.67 | 1.74 | 1.74 | -0.23% | 1,776,688 |
| Aug 26, 2025 | 1.71 | 1.83 | 1.62 | 1.74 | 1.74 | 1.16% | 2,063,156 |
| Aug 25, 2025 | 1.99 | 1.99 | 1.72 | 1.72 | 1.72 | -14.43% | 2,350,184 |
| Aug 22, 2025 | 1.94 | 2.05 | 1.90 | 2.01 | 2.01 | 5.24% | 1,628,230 |
| Aug 21, 2025 | 1.91 | 1.98 | 1.87 | 1.91 | 1.91 | 0.63% | 1,133,724 |
| Aug 20, 2025 | 1.90 | 1.95 | 1.75 | 1.90 | 1.90 | -0.63% | 2,368,212 |
| Aug 19, 2025 | 2.09 | 2.11 | 1.91 | 1.91 | 1.91 | -7.95% | 1,480,197 |
| Aug 18, 2025 | 2.05 | 2.12 | 1.92 | 2.08 | 2.08 | 0.97% | 1,895,196 |
| Aug 15, 2025 | 2.07 | 2.18 | 2.04 | 2.06 | 2.06 | 0.24% | 1,137,780 |
| Aug 14, 2025 | 2.36 | 2.38 | 2.05 | 2.05 | 2.05 | -10.68% | 2,658,498 |
| Aug 13, 2025 | 2.04 | 2.43 | 2.04 | 2.30 | 2.30 | 8.51% | 2,921,647 |
| Aug 12, 2025 | 2.19 | 2.26 | 2.03 | 2.12 | 2.12 | -6.21% | 2,241,534 |
| Aug 11, 2025 | 2.36 | 2.50 | 2.19 | 2.26 | 2.26 | -1.10% | 2,313,310 |
| Aug 8, 2025 | 2.18 | 2.50 | 2.10 | 2.28 | 2.28 | 2.47% | 4,425,797 |
| Aug 7, 2025 | 2.51 | 2.58 | 2.23 | 2.23 | 2.23 | -12.06% | 3,243,815 |
| Aug 6, 2025 | 2.60 | 2.75 | 2.50 | 2.53 | 2.53 | -2.32% | 1,703,167 |
| Aug 5, 2025 | 2.60 | 2.68 | 2.53 | 2.59 | 2.59 | 0.19% | 1,008,903 |
| Aug 4, 2025 | 2.71 | 2.81 | 2.51 | 2.59 | 2.59 | -5.66% | 1,111,438 |
| Aug 1, 2025 | 2.73 | 2.84 | 2.62 | 2.74 | 2.74 | -2.14% | 975,504 |
| Jul 31, 2025 | 2.98 | 2.99 | 2.70 | 2.80 | 2.80 | 5.26% | 1,213,505 |
| Jul 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 29, 2025 | 2.87 | 2.89 | 2.58 | 2.66 | 2.66 | -7.16% | 2,145,225 |
| Jul 28, 2025 | 2.82 | 2.96 | 2.64 | 2.87 | 2.87 | 1.60% | 2,001,754 |
| Jul 25, 2025 | 3.01 | 3.10 | 2.77 | 2.82 | 2.82 | -9.62% | 2,709,517 |
| Jul 24, 2025 | 3.08 | 3.20 | 2.97 | 3.12 | 3.12 | 1.13% | 1,836,426 |
| Jul 23, 2025 | 3.15 | 3.20 | 3.02 | 3.09 | 3.09 | 0.49% | 1,530,871 |
| Jul 22, 2025 | 3.28 | 3.48 | 3.07 | 3.07 | 3.07 | -5.54% | 3,232,526 |
| Jul 21, 2025 | 3.46 | 3.60 | 2.90 | 3.25 | 3.25 | -7.54% | 6,295,675 |