Alchimie More Historical Data - ALCHI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Alchimie (ALCHI)
Alchimie (ALCHI) Historical

ALCHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.60	0.058	10.70%	0.548	0.61	0.52	58,493
Jun 03 2024	0.542	-0.036	-6.23%	0.55	0.57	0.54	18,034
May 31 2024	0.578	-0.012	-2.03%	0.59	0.596	0.552	21,427
May 30 2024	0.59	-0.018	-2.96%	0.606	0.608	0.566	9,260
May 29 2024	0.608	0.018	3.05%	0.59	0.608	0.59	15,583
May 28 2024	0.59	-0.004	-0.67%	0.594	0.594	0.58	6,729
May 27 2024	0.594	0.014	2.41%	0.586	0.594	0.562	12,992
May 24 2024	0.58	-0.02	-3.33%	0.60	0.602	0.57	33,267
May 23 2024	0.60	-0.014	-2.28%	0.614	0.646	0.562	30,105
May 22 2024	0.614	0.04	6.97%	0.574	0.642	0.552	108,959
May 21 2024	0.574	0.052	9.96%	0.522	0.618	0.52	52,762
May 20 2024	0.522	0.002	0.38%	0.52	0.53	0.50	6,489
May 17 2024	0.52	-0.01	-1.89%	0.532	0.558	0.508	24,036
May 16 2024	0.53	0.065	13.98%	0.474	0.57	0.47	53,112
May 15 2024	0.465	-0.047	-9.18%	0.495	0.495	0.463	18,476
May 14 2024	0.512	0.00	0.00%	0.512	0.512	0.512	0.00
May 13 2024	0.512	-0.008	-1.54%	0.52	0.536	0.50	11,620
May 10 2024	0.52	0.07	15.56%	0.49	0.588	0.485	91,411
May 09 2024	0.45	-0.146	-24.50%	0.596	0.596	0.45	143,428
May 08 2024	0.596	-0.03	-4.79%	0.588	0.614	0.58	44,736
May 07 2024	0.626	0.056	9.82%	0.572	0.626	0.554	28,104
May 06 2024	0.57	-0.028	-4.68%	0.598	0.61	0.542	43,895
May 03 2024	0.598	0.004	0.67%	0.60	0.628	0.58	45,067
May 02 2024	0.594	0.054	10.00%	0.54	0.652	0.54	159,798
Apr 30 2024	0.54	-0.04	-6.90%	0.58	0.59	0.526	23,632
Apr 29 2024	0.58	0.00	0.00%	0.58	0.638	0.554	160,636
Apr 26 2024	0.58	-0.222	-27.68%	0.67	0.702	0.544	335,524
Apr 25 2024	0.802	0.062	8.38%	0.742	0.886	0.73	230,992
Apr 24 2024	0.74	-0.02	-2.63%	0.764	0.92	0.732	265,793
Apr 23 2024	0.76	-0.186	-19.66%	0.90	0.942	0.74	217,580
Apr 22 2024	0.946	-0.314	-24.92%	1.48	1.48	0.89	598,360
Apr 19 2024	1.26	0.67	113.56%	0.60	1.26	0.60	513,455
Apr 18 2024	0.59	0.10	20.41%	0.49	0.69	0.455	223,137
Apr 17 2024	0.49	0.12	32.43%	0.38	0.49	0.37	57,429
Apr 16 2024	0.37	-0.02	-5.13%	0.39	0.39	0.352	3,656
Apr 15 2024	0.39	0.002	0.52%	0.388	0.39	0.353	13,327
Apr 12 2024	0.388	-0.001	-0.26%	0.389	0.39	0.388	2,437
Apr 11 2024	0.389	-0.013	-3.23%	0.402	0.402	0.389	3,975
Apr 10 2024	0.402	0.016	4.15%	0.386	0.405	0.386	1,976
Apr 09 2024	0.386	-0.031	-7.43%	0.417	0.417	0.383	12,995
Apr 08 2024	0.417	-0.023	-5.23%	0.44	0.44	0.385	39,138
Apr 05 2024	0.44	0.025	6.02%	0.415	0.44	0.388	19,033
Apr 04 2024	0.415	0.02	5.06%	0.38	0.419	0.375	33,263
Apr 03 2024	0.395	-0.041	-9.40%	0.436	0.436	0.382	39,625
Apr 02 2024	0.436	-0.004	-0.91%	0.47	0.47	0.412	28,107
Mar 28 2024	0.44	0.02	4.76%	0.42	0.52	0.42	160,058
Mar 27 2024	0.42	-0.04	-8.70%	0.462	0.496	0.42	41,217
Mar 26 2024	0.46	0.056	13.86%	0.406	0.46	0.366	57,012
Mar 25 2024	0.404	-0.122	-23.19%	0.532	0.534	0.383	171,734
Mar 22 2024	0.526	0.075	16.63%	0.588	0.71	0.476	404,928
Mar 21 2024	0.451	0.151	50.33%	0.302	0.642	0.302	293,107
Mar 20 2024	0.30	0.00	0.00%	0.296	0.30	0.26	32,836
Mar 19 2024	0.30	-0.019	-5.96%	0.32	0.322	0.299	59,692
Mar 18 2024	0.319	-0.081	-20.25%	0.40	0.40	0.292	74,425
Mar 15 2024	0.40	-0.023	-5.44%	0.423	0.423	0.35	30,981
Mar 14 2024	0.423	-0.057	-11.88%	0.47	0.47	0.423	3,852
Mar 13 2024	0.48	-0.004	-0.83%	0.48	0.48	0.48	898
Mar 12 2024	0.484	0.012	2.54%	0.472	0.526	0.472	6,507
Mar 11 2024	0.472	-0.028	-5.60%	0.50	0.50	0.472	966
Mar 08 2024	0.50	-0.004	-0.79%	0.504	0.504	0.50	533
Mar 07 2024	0.504	-0.03	-5.62%	0.53	0.53	0.502	1,918

BNP Paribas Issuance

BNP Paribas Issuance

SIMBA Storage Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions