Bilendi

ALBLD
🏛️ france →
18.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.60 20.60 20.50 20.50 0.0M
2022-12-29 20.00 20.50 20.00 20.50 0.0M
2022-12-28 20.00 20.20 20.00 20.00 0.0M
2022-12-27 20.50 20.50 20.00 20.00 0.0M
2022-12-23 20.10 20.60 20.10 20.50 0.0M
2022-12-22 20.30 20.30 20.00 20.10 0.0M
2022-12-21 20.10 20.30 20.10 20.30 0.0M
2022-12-20 20.30 20.30 20.00 20.10 0.0M
2022-12-19 20.00 20.30 19.90 20.30 0.0M
2022-12-16 20.00 20.20 20.00 20.00 0.0M
2022-12-15 20.00 20.40 20.00 20.00 0.0M
2022-12-14 19.80 19.95 19.75 19.95 0.0M
2022-12-13 19.50 19.80 19.50 19.80 0.0M
2022-12-12 19.40 19.50 19.40 19.50 0.0M
2022-12-09 19.35 19.60 19.15 19.40 0.0M
2022-12-08 19.05 19.10 18.90 19.10 0.0M
2022-12-07 19.40 19.45 18.90 19.00 0.0M
2022-12-06 19.60 19.65 19.30 19.40 0.0M
2022-12-05 19.35 19.60 19.20 19.60 0.0M
2022-12-02 19.75 19.75 19.00 19.30 0.0M
2022-12-01 19.90 20.00 19.75 19.75 0.0M
2022-11-30 20.10 20.20 19.80 19.85 0.0M
2022-11-29 19.85 20.00 19.80 20.00 0.0M
2022-11-28 20.20 20.30 19.80 19.80 0.0M
2022-11-25 20.70 20.70 20.00 20.20 0.0M
2022-11-24 20.60 20.70 20.60 20.70 0.0M
2022-11-23 20.50 20.60 20.30 20.60 0.0M
2022-11-22 19.85 20.50 19.85 20.50 0.0M
2022-11-21 19.85 19.90 19.80 19.85 0.0M
2022-11-18 19.85 20.00 19.80 19.85 0.0M
2022-11-17 20.40 20.40 19.45 19.80 0.0M
2022-11-16 20.70 20.90 20.10 20.40 0.0M
2022-11-15 19.30 20.60 19.00 20.60 0.0M
2022-11-14 19.00 19.40 18.55 19.30 0.0M
2022-11-11 19.00 19.10 18.60 19.00 0.0M
2022-11-10 18.70 19.00 18.45 18.90 0.0M
2022-11-09 19.05 19.60 18.65 18.70 0.0M
2022-11-08 18.60 19.00 18.55 19.00 0.0M
2022-11-07 19.40 19.75 18.55 18.55 0.0M
2022-11-04 19.20 19.70 19.15 19.20 0.0M
2022-11-03 19.25 19.25 19.10 19.20 0.0M
2022-11-02 20.30 20.30 19.05 19.20 0.0M
2022-11-01 20.70 20.80 20.30 20.30 0.0M
2022-10-31 21.90 21.90 20.20 20.70 0.0M
2022-10-28 22.30 22.30 21.90 21.90 0.0M
2022-10-27 23.30 23.40 21.90 22.20 0.0M
2022-10-26 23.00 23.30 22.90 23.30 0.0M
2022-10-25 22.00 23.00 22.00 23.00 0.0M
2022-10-24 21.90 21.90 21.40 21.90 0.0M
2022-10-21 21.90 22.00 21.80 21.80 0.0M
2022-10-20 22.70 22.70 21.40 21.90 0.0M
2022-10-19 22.80 23.30 22.60 22.60 0.0M
2022-10-18 22.70 23.90 22.70 22.80 0.0M
2022-10-17 22.10 23.20 22.10 22.60 0.0M
2022-10-14 21.80 22.10 21.70 22.10 0.0M
2022-10-13 22.00 22.00 21.40 21.60 0.0M
2022-10-12 21.50 23.00 21.50 21.90 0.0M
2022-10-11 20.20 21.40 20.20 21.40 0.0M
2022-10-10 20.10 20.40 20.10 20.20 0.0M
2022-10-07 19.00 20.30 19.00 20.10 0.0M
2022-10-06 19.50 19.50 18.65 19.00 0.0M
2022-10-05 19.70 19.85 19.00 19.50 0.0M
2022-10-04 18.40 19.90 18.40 19.85 0.0M
2022-10-03 19.10 19.10 18.25 18.35 0.0M
2022-09-30 19.90 20.00 19.50 19.55 0.0M
2022-09-29 20.60 20.80 18.85 19.70 0.0M
2022-09-28 21.70 21.70 20.20 20.60 0.0M
2022-09-27 22.20 22.20 21.60 21.70 0.0M
2022-09-26 22.70 22.70 21.90 22.10 0.0M
2022-09-23 24.60 24.60 22.60 22.70 0.0M
2022-09-22 24.60 24.60 24.20 24.50 0.0M
2022-09-21 25.30 25.30 24.60 24.60 0.0M
2022-09-20 25.10 26.00 25.00 25.40 0.0M
2022-09-19 25.20 25.20 25.00 25.00 0.0M
2022-09-16 25.30 25.30 25.00 25.20 0.0M
2022-09-15 25.10 25.20 25.00 25.20 0.0M
2022-09-14 25.00 25.10 25.00 25.00 0.0M
2022-09-13 25.20 25.40 24.80 24.80 0.0M
2022-09-12 25.20 25.40 24.80 25.20 0.0M
2022-09-09 25.30 25.30 24.90 24.90 0.0M
2022-09-08 25.20 25.50 25.10 25.20 0.0M
2022-09-07 25.20 25.30 25.10 25.20 0.0M
2022-09-06 25.10 25.20 25.00 25.20 0.0M
2022-09-05 24.90 25.10 24.50 25.10 0.0M
2022-09-02 24.40 25.20 24.40 25.20 0.0M
2022-09-01 24.00 24.90 24.00 24.40 0.0M
2022-08-31 24.00 24.50 24.00 24.00 0.0M
2022-08-30 24.00 24.40 23.90 24.00 0.0M
2022-08-29 24.50 24.50 21.50 24.00 0.0M
2022-08-26 25.50 25.80 25.30 25.50 0.0M
2022-08-25 26.40 26.40 25.70 26.00 0.0M
2022-08-24 26.40 27.00 26.30 26.40 0.0M
2022-08-23 28.10 28.20 26.00 26.30 0.0M
2022-08-22 27.80 28.10 26.40 28.10 0.0M
2022-08-19 27.60 28.10 27.50 28.00 0.0M
2022-08-18 26.80 27.60 26.80 27.60 0.0M
2022-08-17 26.40 27.20 26.40 26.80 0.0M
2022-08-16 26.00 26.70 25.70 26.30 0.0M
2022-08-15 26.40 26.40 25.40 25.70 0.0M
2022-08-12 26.40 26.40 25.30 26.30 0.0M
2022-08-11 27.30 27.30 25.00 26.30 0.0M
2022-08-10 28.50 28.70 27.20 27.30 0.0M
2022-08-09 28.40 28.60 28.20 28.40 0.0M
2022-08-08 28.50 28.90 27.90 28.40 0.0M
2022-08-05 28.00 28.90 28.00 28.50 0.0M
2022-08-04 27.60 28.20 27.60 28.00 0.0M
2022-08-03 28.00 28.10 27.20 27.60 0.0M
2022-08-02 28.10 28.10 27.70 28.00 0.0M
2022-08-01 27.00 28.40 26.90 28.10 0.0M
2022-07-29 27.10 27.40 26.90 26.90 0.0M
2022-07-28 26.90 27.00 26.50 27.00 0.0M
2022-07-27 27.20 27.50 26.60 26.90 0.0M
2022-07-26 26.90 27.10 26.60 26.70 0.0M
2022-07-25 26.80 27.10 26.60 26.90 0.0M
2022-07-22 26.20 26.30 26.10 26.20 0.0M
2022-07-21 26.10 26.30 26.10 26.10 0.0M
2022-07-20 26.10 27.00 26.10 26.30 0.0M
2022-07-19 25.70 27.30 25.70 26.10 0.0M
2022-07-18 26.30 26.30 25.70 25.70 0.0M
2022-07-15 26.60 28.00 25.70 25.90 0.0M
2022-07-14 26.60 26.60 25.80 26.30 0.0M
2022-07-13 26.40 26.70 25.50 26.70 0.0M
2022-07-12 26.40 26.50 25.50 26.40 0.0M
2022-07-11 25.50 26.50 25.50 26.50 0.0M
2022-07-08 25.30 25.50 25.00 25.50 0.0M
2022-07-07 25.40 25.50 25.40 25.50 0.0M
2022-07-06 25.50 25.60 25.40 25.40 0.0M
2022-07-05 25.30 26.20 25.30 25.40 0.0M
2022-07-04 26.20 26.20 25.20 25.80 0.0M
2022-07-01 26.00 26.20 25.10 25.10 0.0M
2022-06-30 25.40 26.90 25.10 26.00 0.0M
2022-06-29 25.00 25.60 25.00 25.30 0.0M
2022-06-28 26.10 26.10 25.00 25.00 0.0M
2022-06-27 26.90 26.90 25.40 25.40 0.0M
2022-06-24 25.60 25.90 25.40 25.50 0.0M
2022-06-23 25.50 25.50 24.20 25.40 0.0M
2022-06-22 25.10 25.80 24.80 25.50 0.0M
2022-06-21 25.70 25.70 25.10 25.60 0.0M
2022-06-20 24.20 25.70 24.20 25.70 0.0M
2022-06-17 24.20 24.70 24.20 24.20 0.0M
2022-06-16 25.30 25.30 24.20 24.20 0.0M
2022-06-15 24.50 26.70 24.50 25.30 0.0M
2022-06-14 24.90 25.60 24.50 24.50 0.0M
2022-06-13 25.60 25.90 24.80 24.80 0.0M
2022-06-10 28.40 28.40 26.50 26.70 0.0M
2022-06-09 27.90 27.90 27.10 27.10 0.0M
2022-06-08 28.10 28.40 27.00 28.00 0.0M
2022-06-07 27.00 29.00 27.00 28.20 0.0M
2022-06-06 27.10 27.90 26.50 27.10 0.0M
2022-06-03 27.40 28.00 27.10 27.10 0.0M
2022-06-02 28.00 28.00 27.20 27.30 0.0M
2022-06-01 27.10 28.00 27.10 27.80 0.0M
2022-05-31 27.10 27.10 26.60 27.00 0.0M
2022-05-30 25.50 27.10 25.50 27.10 0.0M
2022-05-27 25.90 25.90 25.50 25.50 0.0M
2022-05-26 25.50 26.20 25.50 25.90 0.0M
2022-05-25 26.30 26.70 25.50 25.60 0.0M
2022-05-24 27.00 27.00 26.40 26.50 0.0M
2022-05-23 27.30 27.50 26.80 27.00 0.0M
2022-05-20 27.30 27.30 26.70 27.30 0.0M
2022-05-19 27.20 27.20 26.60 27.00 0.0M
2022-05-18 26.50 27.30 26.50 27.30 0.0M
2022-05-17 27.00 27.30 26.40 27.00 0.0M
2022-05-16 26.60 27.30 26.60 27.30 0.0M
2022-05-13 27.00 27.30 26.50 26.80 0.0M
2022-05-12 27.00 27.10 26.10 27.10 0.0M
2022-05-11 27.50 27.50 25.80 26.70 0.0M
2022-05-10 27.00 27.00 25.30 26.00 0.0M
2022-05-09 28.50 28.50 26.30 27.00 0.0M
2022-05-06 28.40 28.60 27.70 28.20 0.0M
2022-05-05 27.70 28.50 27.70 28.50 0.0M
2022-05-04 28.50 28.50 27.60 27.90 0.0M
2022-05-03 26.80 29.00 26.80 28.60 0.0M
2022-05-02 27.50 27.50 26.90 27.00 0.0M
2022-04-29 27.50 27.50 27.00 27.50 0.0M
2022-04-28 27.10 27.90 27.00 27.30 0.0M
2022-04-27 27.50 28.00 27.00 27.40 0.0M
2022-04-26 26.50 27.80 26.50 27.50 0.0M
2022-04-25 28.00 28.00 26.40 26.40 0.0M
2022-04-22 25.90 27.90 25.90 27.00 0.0M
2022-04-21 26.20 27.20 26.20 26.50 0.0M
2022-04-20 27.00 27.00 26.20 26.20 0.0M
2022-04-19 27.00 27.00 26.10 26.30 0.0M
2022-04-14 26.10 27.00 25.30 27.00 0.0M
2022-04-13 26.80 27.90 25.30 25.60 0.0M
2022-04-12 27.00 27.10 26.10 26.80 0.0M
2022-04-11 26.60 27.60 26.60 27.40 0.0M
2022-04-08 27.80 27.80 26.60 26.60 0.0M
2022-04-07 27.20 28.00 27.20 27.90 0.0M
2022-04-06 27.90 28.00 27.00 27.70 0.0M
2022-04-05 29.40 29.40 27.20 27.90 0.0M
2022-04-04 30.50 30.50 28.50 29.40 0.0M
2022-04-01 29.30 31.60 29.30 30.30 0.0M
2022-03-31 29.00 30.00 27.90 29.20 0.0M
2022-03-30 28.90 28.90 27.90 28.00 0.0M
2022-03-29 29.50 30.50 28.00 29.00 0.0M
2022-03-28 29.80 30.20 27.30 27.60 0.0M
2022-03-25 27.10 28.90 26.60 28.50 0.0M
2022-03-24 27.00 28.30 27.00 27.70 0.0M
2022-03-23 26.50 28.00 25.60 27.00 0.0M
2022-03-22 25.00 26.70 24.90 25.90 0.0M
2022-03-21 24.80 25.20 24.50 25.00 0.0M
2022-03-18 24.50 24.70 24.30 24.40 0.0M
2022-03-17 25.00 25.20 24.50 24.60 0.0M
2022-03-16 25.00 25.50 24.30 24.80 0.0M
2022-03-15 25.10 25.60 24.40 24.70 0.0M
2022-03-14 23.90 25.80 23.90 24.80 0.0M
2022-03-11 22.10 23.00 22.00 23.00 0.0M
2022-03-10 22.80 22.80 22.10 22.10 0.0M
2022-03-09 22.10 22.90 22.00 22.90 0.0M
2022-03-08 21.60 22.50 21.50 22.10 0.0M
2022-03-07 21.50 21.90 21.00 21.60 0.0M
2022-03-04 21.90 22.80 21.70 22.20 0.0M
2022-03-03 23.30 23.30 21.70 22.10 0.0M
2022-03-02 22.90 23.40 22.10 22.90 0.0M
2022-03-01 23.00 23.60 23.00 23.50 0.0M
2022-02-28 24.00 24.30 22.90 23.00 0.0M
2022-02-25 22.20 25.00 22.20 24.40 0.0M
2022-02-24 23.10 23.10 20.80 23.00 0.0M
2022-02-23 23.00 23.80 23.00 23.70 0.0M
2022-02-22 23.70 23.70 23.00 23.00 0.0M
2022-02-21 23.70 24.00 23.70 23.70 0.0M
2022-02-18 23.50 24.00 23.40 23.70 0.0M
2022-02-17 23.10 24.20 23.10 23.70 0.0M
2022-02-16 23.20 23.90 23.00 23.20 0.0M
2022-02-15 23.00 23.40 22.70 23.00 0.0M
2022-02-14 23.00 23.50 22.00 23.10 0.0M
2022-02-11 22.90 23.70 22.70 23.20 0.0M
2022-02-10 22.30 23.00 22.30 23.00 0.0M
2022-02-09 23.20 23.40 22.40 22.60 0.0M
2022-02-08 22.70 23.20 22.70 23.20 0.0M
2022-02-07 22.80 22.80 22.10 22.70 0.0M
2022-02-04 23.40 23.40 22.60 22.80 0.0M
2022-02-03 23.00 23.80 22.80 23.40 0.0M
2022-02-02 22.70 23.00 22.00 23.00 0.0M
2022-02-01 23.00 23.00 22.40 22.50 0.0M
2022-01-31 22.60 22.90 22.10 22.40 0.0M
2022-01-28 22.70 22.90 22.10 22.10 0.0M
2022-01-27 22.50 22.80 22.50 22.80 0.0M
2022-01-26 21.40 23.00 21.40 22.50 0.0M
2022-01-25 20.90 22.50 20.90 22.40 0.0M
2022-01-24 22.40 23.30 20.50 21.20 0.0M
2022-01-21 23.00 23.00 21.80 23.00 0.0M
2022-01-20 23.10 23.10 22.10 23.00 0.1M
2022-01-19 23.70 24.20 23.10 23.10 0.0M
2022-01-18 24.70 24.70 23.90 23.90 0.0M
2022-01-17 24.50 24.90 23.90 24.50 0.0M
2022-01-14 24.60 24.60 23.70 23.90 0.0M
2022-01-13 25.40 25.70 24.10 24.40 0.0M
2022-01-12 23.50 24.60 23.10 24.60 0.0M
2022-01-11 23.40 23.90 22.70 23.70 0.0M
2022-01-10 22.80 24.00 22.10 22.50 0.0M
2022-01-07 21.60 22.50 21.60 22.10 0.0M
2022-01-06 21.50 22.50 21.50 21.80 0.0M
2022-01-05 22.80 22.80 22.40 22.80 0.0M
2022-01-04 21.90 22.90 21.50 22.50 0.0M
2022-01-03 21.50 22.00 21.00 22.00 0.0M