Global Bioenergies SA (EPA:ALGBE)
France
· Delayed Price · Currency is EUR 0.0328
+0.0015 (4.79%)
Sep 2, 2025, 5:35 PM CET
Global Bioenergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 24,787 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,831 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 36,080 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.48% | 101,522 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.88% | 72,299 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.34% | 72,602 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.81% | 40,664 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 288,163 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.20% | 135,041 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.91% | 126,481 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.23% | 254,023 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.99% | 137,520 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.97% | 308,584 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.54% | 190,979 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.29% | 465,026 |
| Aug 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.06% | 193,550 |
| Aug 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 12.37% | 847,515 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.99% | 27,457 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.96% | 50,977 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.06% | 71,389 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,216 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.73% | 64,675 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.26% | 127,889 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.26% | 98,510 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.58% | 824,883 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 97,047 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.08% | 135,878 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.52% | 111,830 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.26% | 335,208 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 183,781 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 429,805 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.74% | 429,966 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.37% | 535,078 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -3.46% | 1,304,822 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -25.45% | 1,150,905 |
| Jul 11, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -22.44% | 1,665,756 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.44% | 95,381 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.93% | 317,142 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.78% | 330,190 |
| Jul 7, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 8.43% | 1,025,269 |
| Jul 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 381,720 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.10% | 545,534 |
| Jul 2, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.15% | 645,037 |
| Jul 1, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 3.58% | 670,698 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -29.57% | 514,022 |
| Jun 27, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 12.09% | 779,590 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -1.72% | 1,168,353 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -24.35% | 1,381,981 |
| Jun 24, 2025 | 0.13 | 0.16 | 0.12 | 0.14 | 0.14 | 64.09% | 2,262,121 |
| Jun 23, 2025 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | 1.33% | 215,062 |