Gold by Gold SA(FR:ALGLD)
€4.300.00 (0.00%)
FR:ALGLD
Gold by Gold SA historical prices
€4.30
At close:0.00 (0.00%)
Gold by Gold SA (ALGLD) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | 0.00% | 1,167 | 0.16 |
| Nov 10, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -9.66% | 4,657 | 0.66 |
| Nov 09, 2026 | 4.36 | 4.57 | 4.30 | 4.32 | 4.32 | -9.24% | 17,735 | 2.54 |
| Nov 06, 2026 | 4.64 | 4.77 | 4.64 | 4.76 | 4.76 | +2.59% | 4,871 | 0.70 |
| Nov 05, 2026 | 4.63 | 4.65 | 4.52 | 4.64 | 4.64 | +2.65% | 3,112 | 0.45 |
| Nov 04, 2026 | 4.58 | 4.70 | 4.52 | 4.52 | 4.52 | -1.31% | 8,510 | 1.22 |
| Nov 03, 2026 | 4.60 | 4.65 | 4.51 | 4.58 | 4.58 | -2.14% | 4,299 | 0.62 |
| Nov 02, 2026 | 4.65 | 4.79 | 4.47 | 4.68 | 4.68 | +1.74% | 11,452 | 1.66 |
| Oct 30, 2026 | 4.75 | 4.80 | 4.42 | 4.60 | 4.60 | -2.95% | 5,706 | 0.80 |
| Oct 29, 2026 | 4.89 | 4.89 | 4.61 | 4.74 | 4.74 | +0.21% | 14,202 | 2.04 |
| Oct 28, 2026 | 4.60 | 5.04 | 4.50 | 4.73 | 4.73 | +7.26% | 16,964 | 2.53 |
| Oct 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.23% | 2,139 | 0.32 |
| Oct 26, 2026 | 4.30 | 4.40 | 4.13 | 4.40 | 4.40 | +3.53% | 7,450 | 1.11 |
| Oct 23, 2026 | 4.52 | 4.52 | 4.12 | 4.25 | 4.25 | -4.92% | 9,509 | 1.44 |
| Oct 22, 2026 | 4.65 | 4.65 | 4.27 | 4.47 | 4.47 | +2.29% | 5,293 | 0.80 |
| Oct 21, 2026 | 4.58 | 4.70 | 4.37 | 4.37 | 4.37 | -3.32% | 14,242 | 2.22 |
| Oct 20, 2026 | 4.25 | 4.62 | 4.25 | 4.52 | 4.52 | +6.35% | 9,902 | 1.57 |
| Oct 19, 2026 | 4.19 | 4.25 | 4.06 | 4.25 | 4.25 | +2.91% | 6,771 | 1.08 |
| Oct 16, 2026 | 4.03 | 4.18 | 3.64 | 4.13 | 4.13 | +1.72% | 20,599 | 3.39 |
| Oct 15, 2026 | 4.35 | 4.36 | 4.06 | 4.06 | 4.06 | -8.64% | 9,752 | 1.62 |
| Oct 14, 2026 | 4.65 | 4.71 | 4.21 | 4.44 | 4.44 | -5.67% | 4,961 | 0.83 |
| Oct 13, 2026 | 4.65 | 4.72 | 4.65 | 4.71 | 4.71 | +1.07% | 2,872 | 0.48 |
| Oct 12, 2026 | 4.73 | 4.73 | 4.64 | 4.66 | 4.66 | -1.46% | 2,244 | 0.37 |
| Oct 09, 2026 | 4.74 | 4.74 | 4.64 | 4.73 | 4.73 | +1.70% | 3,593 | 0.59 |
| Oct 08, 2026 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | -1.27% | 9,712 | 1.59 |
| Oct 07, 2026 | 4.65 | 4.76 | 4.65 | 4.71 | 4.71 | +1.07% | 3,639 | 0.57 |
| Oct 06, 2026 | 4.64 | 4.76 | 4.64 | 4.66 | 4.66 | +0.43% | 4,493 | 0.70 |
| Oct 05, 2026 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -3.11% | 9,657 | 1.49 |
| Oct 02, 2026 | 4.82 | 4.82 | 4.65 | 4.79 | 4.79 | -0.60% | 2,509 | 0.39 |
| Oct 01, 2026 | 4.81 | 4.84 | 4.69 | 4.82 | 4.82 | +0.42% | 1,136 | 0.17 |
| Sep 30, 2026 | 4.84 | 4.84 | 4.74 | 4.80 | 4.80 | +1.24% | 2,505 | 0.35 |
| Sep 29, 2026 | 4.74 | 4.84 | 4.74 | 4.74 | 4.74 | 0.00% | 3,342 | 0.41 |
| Sep 28, 2026 | 4.74 | 4.78 | 4.74 | 4.74 | 4.74 | 0.00% | 2,718 | 0.33 |
| Sep 25, 2026 | 4.82 | 4.84 | 4.74 | 4.74 | 4.74 | -2.05% | 10,375 | 1.27 |
| Sep 24, 2026 | 4.83 | 4.85 | 4.79 | 4.84 | 4.84 | +0.21% | 14,241 | 1.76 |
| Sep 23, 2026 | 4.76 | 4.84 | 4.75 | 4.83 | 4.83 | -0.41% | 4,698 | 0.58 |
| Sep 22, 2026 | 4.87 | 4.87 | 4.78 | 4.85 | 4.85 | +0.62% | 8,984 | 1.11 |
| Sep 21, 2026 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | 0.00% | 1,976 | 0.24 |
| Sep 18, 2026 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | +1.24% | 4,207 | 0.51 |
| Sep 17, 2026 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -1.22% | 6,545 | 0.76 |
| Sep 16, 2026 | 4.83 | 4.83 | 4.76 | 4.82 | 4.82 | 0.00% | 1,668 | 0.19 |
| Sep 15, 2026 | 4.84 | 4.84 | 4.74 | 4.82 | 4.82 | +1.45% | 7,251 | 0.82 |
| Sep 14, 2026 | 4.74 | 4.79 | 4.74 | 4.75 | 4.75 | -0.63% | 8,068 | 0.91 |
| Sep 11, 2026 | 4.76 | 4.88 | 4.74 | 4.78 | 4.78 | 0.00% | 3,697 | 0.41 |
| Sep 10, 2026 | 4.90 | 4.91 | 4.78 | 4.78 | 4.78 | -2.21% | 16,752 | 1.75 |
| Sep 09, 2026 | 4.91 | 4.91 | 4.86 | 4.89 | 4.89 | +0.39% | 5,715 | 0.55 |
| Sep 08, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -0.20% | 3,797 | 0.36 |
| Sep 07, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.88 | +0.41% | 4,910 | 0.47 |
| Sep 04, 2026 | 4.85 | 4.92 | 4.84 | 4.86 | 4.86 | +0.21% | 7,659 | 0.73 |
| Sep 03, 2026 | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | -1.20% | 4,979 | 0.48 |
