Want to see FR:ALCPB full AI Analyst Report?
Blockchain Group SA (ALCPB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.72 | 5.83 | 5.59 | 5.81 | 5.81 | -1.89% | 334,971 | 1.08 |
| Oct 29, 2026 | 5.80 | 6.02 | 5.72 | 5.93 | 5.93 | +1.70% | 270,271 | 0.87 |
| Oct 28, 2026 | 5.92 | 6.06 | 5.79 | 5.83 | 5.83 | -1.02% | 125,265 | 0.40 |
| Oct 27, 2026 | 5.70 | 5.90 | 5.66 | 5.89 | 5.89 | +2.74% | 100,545 | 0.32 |
| Oct 26, 2026 | 5.81 | 5.88 | 5.55 | 5.73 | 5.73 | -4.83% | 221,895 | 0.72 |
| Oct 23, 2026 | 5.88 | 6.09 | 5.82 | 6.02 | 6.02 | +2.35% | 187,176 | 0.61 |
| Oct 22, 2026 | 5.93 | 5.93 | 5.75 | 5.88 | 5.88 | -2.92% | 183,403 | 0.60 |
| Oct 21, 2026 | 5.80 | 6.10 | 5.71 | 6.06 | 6.06 | +5.52% | 229,558 | 0.75 |
| Oct 20, 2026 | 5.63 | 5.79 | 5.47 | 5.74 | 5.74 | +1.48% | 170,116 | 0.56 |
| Oct 19, 2026 | 5.50 | 5.67 | 5.47 | 5.66 | 5.66 | +2.97% | 255,403 | 0.84 |
| Oct 16, 2026 | 5.59 | 5.66 | 5.43 | 5.50 | 5.50 | -1.58% | 138,864 | 0.45 |
| Oct 15, 2026 | 5.49 | 5.62 | 5.26 | 5.58 | 5.58 | +1.16% | 191,040 | 0.62 |
| Oct 14, 2026 | 5.66 | 5.76 | 5.40 | 5.52 | 5.52 | -1.99% | 192,419 | 0.63 |
| Oct 13, 2026 | 5.80 | 5.84 | 5.57 | 5.63 | 5.63 | -3.74% | 220,011 | 0.70 |
| Oct 12, 2026 | 5.73 | 5.99 | 5.66 | 5.85 | 5.85 | +4.46% | 233,645 | 0.75 |
| Oct 09, 2026 | 5.42 | 5.65 | 5.38 | 5.60 | 5.60 | +5.06% | 159,235 | 0.51 |
| Oct 08, 2026 | 5.36 | 5.43 | 5.26 | 5.33 | 5.33 | -0.24% | 199,040 | 0.64 |
| Oct 07, 2026 | 5.57 | 5.68 | 5.33 | 5.34 | 5.34 | -8.67% | 513,396 | 1.69 |
| Oct 06, 2026 | 5.70 | 5.91 | 5.66 | 5.85 | 5.85 | +0.88% | 214,924 | 0.71 |
| Oct 05, 2026 | 6.09 | 6.09 | 5.65 | 5.80 | 5.80 | +0.49% | 375,264 | 1.26 |
| Oct 02, 2026 | 5.80 | 6.13 | 5.76 | 5.77 | 5.77 | +0.94% | 721,792 | 2.51 |
| Oct 01, 2026 | 5.86 | 5.90 | 5.69 | 5.72 | 5.72 | -0.63% | 160,124 | 0.56 |
| Sep 30, 2026 | 5.65 | 5.88 | 5.58 | 5.75 | 5.75 | +2.57% | 228,994 | 0.80 |
| Sep 29, 2026 | 5.59 | 5.85 | 5.57 | 5.61 | 5.61 | +1.70% | 172,406 | 0.60 |
| Sep 28, 2026 | 5.41 | 5.60 | 5.36 | 5.52 | 5.52 | +0.84% | 247,670 | 0.87 |
| Sep 25, 2026 | 5.58 | 5.68 | 5.40 | 5.47 | 5.47 | -1.37% | 369,353 | 1.31 |
| Sep 24, 2026 | 5.47 | 5.66 | 5.38 | 5.55 | 5.55 | +0.23% | 312,437 | 1.12 |
| Sep 23, 2026 | 5.77 | 5.88 | 5.47 | 5.53 | 5.53 | -5.39% | 416,349 | 1.51 |
| Sep 22, 2026 | 5.94 | 5.99 | 5.74 | 5.85 | 5.85 | -2.60% | 539,373 | 2.00 |
| Sep 21, 2026 | 5.93 | 6.32 | 5.76 | 6.00 | 6.00 | +5.52% | 1,575,908 | 6.36 |
| Sep 18, 2026 | 5.30 | 5.82 | 5.27 | 5.69 | 5.69 | +7.50% | 564,078 | 2.32 |
| Sep 17, 2026 | 5.20 | 5.41 | 5.15 | 5.29 | 5.29 | +4.48% | 259,633 | 1.06 |
| Sep 16, 2026 | 4.96 | 5.09 | 4.77 | 5.07 | 5.07 | +0.64% | 307,709 | 1.25 |
| Sep 15, 2026 | 5.22 | 5.22 | 4.95 | 5.03 | 5.03 | -4.62% | 300,235 | 1.23 |
| Sep 14, 2026 | 5.20 | 5.35 | 5.01 | 5.28 | 5.28 | +2.29% | 319,613 | 1.32 |
| Sep 11, 2026 | 5.15 | 5.30 | 4.99 | 5.16 | 5.16 | +0.66% | 336,937 | 1.41 |
| Sep 10, 2026 | 5.49 | 5.51 | 5.05 | 5.13 | 5.13 | -5.34% | 373,983 | 1.56 |
| Sep 09, 2026 | 5.08 | 5.49 | 4.98 | 5.42 | 5.42 | +6.59% | 437,171 | 1.86 |
| Sep 08, 2026 | 5.19 | 5.30 | 4.80 | 5.08 | 5.08 | -2.16% | 239,589 | 1.03 |
| Sep 07, 2026 | 5.31 | 5.34 | 5.04 | 5.19 | 5.19 | +1.41% | 246,846 | 1.07 |
| Sep 04, 2026 | 5.21 | 5.49 | 5.07 | 5.12 | 5.12 | -2.40% | 437,771 | 1.93 |
| Sep 03, 2026 | 4.86 | 5.33 | 4.81 | 5.25 | 5.25 | +8.16% | 347,161 | 1.55 |
| Sep 02, 2026 | 4.95 | 5.00 | 4.79 | 4.85 | 4.85 | -3.50% | 224,790 | 1.01 |
| Sep 01, 2026 | 5.33 | 5.40 | 5.01 | 5.03 | 5.03 | -5.15% | 487,901 | 2.23 |
| Aug 31, 2026 | 5.75 | 5.86 | 5.30 | 5.30 | 5.30 | -7.04% | 350,744 | 1.62 |
| Aug 28, 2026 | 6.09 | 6.18 | 5.56 | 5.70 | 5.70 | -8.06% | 564,189 | 2.61 |
| Aug 27, 2026 | 5.63 | 6.20 | 5.51 | 6.20 | 6.20 | +12.32% | 458,289 | 2.17 |
| Aug 26, 2026 | 5.64 | 5.70 | 5.50 | 5.52 | 5.52 | -2.30% | 136,800 | 0.65 |
| Aug 25, 2026 | 5.97 | 6.00 | 5.45 | 5.65 | 5.65 | -4.91% | 370,144 | 1.76 |
| Aug 24, 2026 | 5.79 | 6.02 | 5.64 | 5.94 | 5.94 | +1.12% | 367,027 | 1.77 |
