Glob Bioenergi

ALGBE
🏛️ france →
0.04
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
2021-12-31 4.92 4.92 4.83 4.87 0.0M
2021-12-30 4.98 5.07 4.78 4.90 0.1M
2021-12-29 4.87 5.07 4.80 5.02 0.1M
2021-12-28 4.41 4.80 4.40 4.74 0.1M
2021-12-27 4.35 4.46 4.31 4.40 0.1M
2021-12-24 4.37 4.40 4.31 4.33 0.0M
2021-12-23 4.38 4.38 4.30 4.36 0.0M
2021-12-22 4.38 4.43 4.29 4.35 0.1M
2021-12-21 4.22 4.38 4.16 4.38 0.0M
2021-12-20 4.38 4.38 4.16 4.22 0.1M
2021-12-17 4.23 4.43 4.23 4.37 0.0M
2021-12-16 4.41 4.43 4.24 4.33 0.1M
2021-12-15 4.43 4.53 4.33 4.43 0.1M
2021-12-14 4.72 4.72 4.47 4.48 0.3M
2021-12-13 5.20 5.20 5.00 5.07 0.0M
2021-12-10 5.09 5.27 5.00 5.22 0.0M
2021-12-09 5.12 5.20 5.03 5.09 0.0M
2021-12-08 5.15 5.22 5.04 5.12 0.0M
2021-12-07 5.15 5.22 5.06 5.12 0.0M
2021-12-06 5.42 5.42 5.14 5.22 0.0M
2021-12-03 5.56 5.56 5.30 5.30 0.0M
2021-12-02 5.51 5.51 5.22 5.42 0.0M
2021-12-01 5.51 5.71 5.51 5.51 0.0M
2021-11-30 5.20 5.53 5.12 5.50 0.0M
2021-11-29 5.15 5.36 5.07 5.30 0.1M
2021-11-26 4.92 5.22 4.83 5.12 0.1M
2021-11-25 4.92 5.12 4.88 5.11 0.0M
2021-11-24 5.04 5.04 4.88 4.92 0.0M
2021-11-23 5.08 5.08 4.92 4.99 0.0M
2021-11-22 5.22 5.27 4.93 5.14 0.1M
2021-11-19 5.54 5.65 5.22 5.34 0.1M
2021-11-18 4.94 5.70 4.94 5.40 0.2M
2021-11-17 5.01 5.02 4.83 4.91 0.0M
2021-11-16 4.94 5.05 4.93 5.00 0.0M
2021-11-15 5.07 5.19 4.89 4.93 0.1M
2021-11-12 5.08 5.25 5.01 5.07 0.0M
2021-11-11 5.22 5.34 4.92 5.07 0.0M
2021-11-10 5.26 5.28 5.10 5.19 0.0M
2021-11-09 5.06 5.07 4.92 5.02 0.0M
2021-11-08 4.90 5.14 4.88 5.05 0.0M
2021-11-05 5.20 5.20 4.80 4.95 0.1M
2021-11-04 5.31 5.34 5.14 5.19 0.0M
2021-11-03 5.04 5.42 4.95 5.32 0.0M
2021-11-02 5.08 5.17 5.02 5.10 0.0M
2021-11-01 5.04 5.33 5.00 5.14 0.0M
2021-10-29 5.28 5.34 5.07 5.13 0.1M
2021-10-28 5.44 5.44 5.22 5.36 0.0M
2021-10-27 5.51 5.52 5.32 5.40 0.0M
2021-10-26 5.71 5.71 5.49 5.51 0.0M
2021-10-25 5.61 5.79 5.47 5.70 0.0M
2021-10-22 5.80 5.91 5.45 5.47 0.1M
2021-10-21 5.81 5.91 5.32 5.66 0.3M
2021-10-20 4.86 5.12 4.82 5.03 0.0M
2021-10-19 4.97 5.00 4.82 4.82 0.0M
2021-10-18 5.16 5.16 4.80 5.00 0.1M
2021-10-15 5.27 5.32 5.13 5.18 0.0M
2021-10-14 5.23 5.41 5.23 5.31 0.0M
2021-10-13 5.44 5.46 5.34 5.42 0.0M
2021-10-12 5.50 5.51 5.42 5.43 0.0M
2021-10-11 5.53 5.53 5.43 5.46 0.0M
2021-10-08 5.53 5.55 5.47 5.53 0.0M
2021-10-07 5.53 5.63 5.51 5.52 0.0M
2021-10-06 5.71 5.71 5.52 5.53 0.0M
2021-10-05 5.56 5.75 5.56 5.71 0.0M
2021-10-04 5.79 5.79 5.51 5.63 0.0M
2021-10-01 5.76 5.80 5.61 5.80 0.0M
2021-09-30 5.85 5.85 5.69 5.79 0.0M
2021-09-29 5.81 5.84 5.75 5.84 0.0M
2021-09-28 5.81 5.86 5.78 5.84 0.0M
2021-09-27 5.80 5.90 5.80 5.83 0.0M
2021-09-24 6.00 6.00 5.83 5.95 0.0M
2021-09-23 5.88 6.01 5.77 6.01 0.0M
2021-09-22 5.85 5.88 5.80 5.88 0.0M
2021-09-21 5.70 5.83 5.70 5.83 0.0M
2021-09-20 5.81 5.81 5.66 5.69 0.0M
2021-09-17 5.94 6.07 5.92 5.94 0.0M
2021-09-16 5.97 6.00 5.92 5.94 0.0M
2021-09-15 5.98 6.05 5.88 5.94 0.0M
2021-09-14 5.88 5.98 5.86 5.98 0.0M
2021-09-13 5.96 5.96 5.82 5.87 0.0M
2021-09-10 5.84 6.00 5.84 5.94 0.0M
2021-09-09 6.04 6.09 5.83 5.84 0.0M
2021-09-08 6.12 6.12 5.96 6.04 0.0M
2021-09-07 6.15 6.28 6.04 6.04 0.1M
2021-09-06 5.96 5.99 5.82 5.91 0.0M
2021-09-03 5.96 6.10 5.87 5.87 0.0M
2021-09-02 5.71 6.01 5.39 6.01 0.1M
2021-09-01 5.71 5.79 5.65 5.67 0.0M
2021-08-31 5.66 5.73 5.52 5.69 0.0M
2021-08-30 5.77 5.86 5.57 5.66 0.0M
2021-08-27 5.84 5.96 5.74 5.82 0.0M
2021-08-26 5.89 5.91 5.83 5.83 0.0M
2021-08-25 5.96 5.96 5.81 5.88 0.0M
2021-08-24 5.48 6.01 5.48 5.91 0.0M
2021-08-23 5.56 5.60 5.51 5.57 0.0M
2021-08-20 5.65 5.69 5.54 5.61 0.0M
2021-08-19 5.83 5.83 5.62 5.64 0.0M
2021-08-18 5.73 5.93 5.71 5.85 0.0M
2021-08-17 5.77 5.77 5.71 5.73 0.0M
2021-08-16 5.97 5.97 5.71 5.75 0.0M
2021-08-13 5.89 5.98 5.88 5.97 0.0M
2021-08-12 5.91 5.93 5.87 5.89 0.0M
2021-08-11 6.00 6.03 5.96 5.98 0.0M
2021-08-10 6.10 6.15 6.01 6.02 0.0M
2021-08-09 6.04 6.18 6.04 6.14 0.0M
2021-08-06 6.11 6.15 6.02 6.04 0.0M
2021-08-05 6.04 6.11 6.01 6.01 0.0M
2021-08-04 6.04 6.04 5.96 6.00 0.0M
2021-08-03 6.03 6.16 5.96 6.03 0.0M
2021-08-02 6.30 6.30 6.01 6.01 0.0M
2021-07-30 6.10 6.29 5.86 6.13 0.0M
2021-07-29 5.53 5.91 5.53 5.82 0.0M
2021-07-28 5.39 5.55 5.39 5.48 0.0M
2021-07-27 5.52 5.52 5.24 5.39 0.0M
2021-07-26 5.58 5.58 5.42 5.52 0.0M
2021-07-23 5.53 5.76 5.53 5.62 0.0M
2021-07-22 5.57 5.67 5.46 5.46 0.0M
2021-07-21 5.60 5.60 5.44 5.57 0.0M
2021-07-20 5.46 5.59 4.97 5.55 0.1M
2021-07-19 5.90 5.90 5.43 5.46 0.1M
2021-07-16 5.89 5.97 5.83 5.97 0.0M
2021-07-15 5.94 5.96 5.87 5.87 0.0M
2021-07-14 6.06 6.08 5.81 5.85 0.0M
2021-07-13 6.03 6.09 5.98 6.05 0.0M
2021-07-12 5.97 6.12 5.97 6.01 0.0M
2021-07-09 5.98 6.12 5.97 6.01 0.0M
2021-07-08 6.29 6.31 5.96 5.97 0.1M
2021-07-07 6.29 6.32 6.25 6.32 0.0M
2021-07-06 6.29 6.30 6.20 6.30 0.0M
2021-07-05 6.26 6.34 6.18 6.32 0.0M
2021-07-02 6.25 6.35 6.18 6.19 0.0M
2021-07-01 6.39 6.44 6.23 6.26 0.0M
2021-06-30 6.21 6.40 6.18 6.35 0.0M
2021-06-29 6.56 6.56 6.21 6.25 0.0M
2021-06-28 6.69 6.69 6.53 6.56 0.0M
2021-06-25 6.63 6.70 6.37 6.56 0.0M
2021-06-24 6.58 6.64 6.16 6.50 0.1M
2021-06-23 6.88 6.88 6.60 6.71 0.1M
2021-06-22 6.85 6.89 6.77 6.88 0.0M
2021-06-21 7.06 7.06 6.74 6.89 0.1M
2021-06-18 7.43 7.52 7.05 7.09 0.1M
2021-06-17 7.62 7.72 7.19 7.28 0.1M
2021-06-16 7.58 7.73 7.19 7.64 0.1M
2021-06-15 7.27 7.76 7.14 7.58 0.4M
2021-06-14 6.99 7.17 6.99 7.08 0.1M
2021-06-11 6.90 6.93 6.84 6.91 0.0M
2021-06-10 6.75 6.90 6.55 6.90 0.0M
2021-06-09 6.96 7.09 6.71 6.71 0.0M
2021-06-08 7.08 7.13 6.94 6.94 0.1M
2021-06-07 6.89 7.07 6.62 7.01 0.1M
2021-06-04 6.50 6.89 6.45 6.83 0.1M
2021-06-03 6.60 6.75 6.34 6.43 0.1M
2021-06-02 6.16 6.60 6.09 6.55 0.1M
2021-06-01 6.06 6.29 5.94 6.15 0.2M
2021-05-31 6.01 6.19 5.95 6.06 0.0M
2021-05-28 5.89 6.02 5.88 5.99 0.0M
2021-05-27 6.10 6.18 5.85 5.93 0.1M
2021-05-26 5.86 6.12 5.84 6.10 0.0M
2021-05-25 5.84 5.97 5.84 5.84 0.0M
2021-05-24 6.08 6.10 5.85 5.88 0.1M
2021-05-21 6.20 6.20 6.05 6.07 0.0M
2021-05-20 6.14 6.20 6.06 6.16 0.0M
2021-05-19 6.28 6.35 5.98 6.14 0.1M
2021-05-18 6.30 6.60 6.12 6.38 0.2M
2021-05-17 6.01 6.01 5.85 5.91 0.0M
2021-05-14 5.83 6.13 5.83 6.02 0.0M
2021-05-13 5.93 5.93 5.72 5.82 0.0M
2021-05-12 5.97 6.02 5.87 5.93 0.0M
2021-05-11 6.11 6.11 5.86 5.87 0.1M
2021-05-10 6.36 6.36 6.13 6.16 0.0M
2021-05-07 6.28 6.39 6.22 6.33 0.0M
2021-05-06 6.45 6.45 6.21 6.22 0.0M
2021-05-05 6.38 6.57 6.26 6.31 0.1M
2021-05-04 6.30 6.30 5.97 6.00 0.1M
2021-05-03 6.43 6.43 6.13 6.29 0.0M
2021-04-30 6.55 6.55 6.39 6.46 0.0M
2021-04-29 6.56 6.56 6.42 6.42 0.0M
2021-04-28 6.54 6.58 6.46 6.55 0.0M
2021-04-27 6.47 6.60 6.42 6.48 0.0M
2021-04-26 6.60 6.60 6.48 6.48 0.0M
2021-04-23 6.70 6.70 6.55 6.62 0.0M
2021-04-22 6.69 6.71 6.51 6.71 0.0M
2021-04-21 6.58 6.68 6.47 6.68 0.0M
2021-04-20 6.79 6.79 6.41 6.56 0.1M
2021-04-19 6.70 6.82 6.70 6.79 0.0M
2021-04-16 6.89 6.89 6.59 6.68 0.0M
2021-04-15 6.52 6.98 6.49 6.84 0.1M
2021-04-14 6.45 6.52 6.43 6.51 0.0M
2021-04-13 6.42 6.47 6.38 6.45 0.0M
2021-04-12 6.61 6.61 6.44 6.49 0.0M
2021-04-09 6.60 6.64 6.49 6.60 0.0M
2021-04-08 6.72 6.80 6.60 6.60 0.0M
2021-04-07 6.88 6.94 6.67 6.71 0.0M
2021-04-06 6.91 6.95 6.87 6.87 0.0M
2021-04-01 6.81 6.93 6.81 6.88 0.0M
2021-03-31 6.73 6.81 6.68 6.81 0.0M
2021-03-30 6.70 6.95 6.68 6.73 0.0M
2021-03-29 6.75 6.75 6.66 6.66 0.0M
2021-03-26 6.36 6.66 6.36 6.66 0.0M
2021-03-25 6.64 6.71 6.36 6.36 0.0M
2021-03-24 6.54 6.85 6.50 6.62 0.0M
2021-03-23 6.52 6.56 6.44 6.56 0.0M
2021-03-22 6.58 6.58 6.40 6.56 0.0M
2021-03-19 6.52 6.54 6.44 6.50 0.0M
2021-03-18 6.56 6.66 6.50 6.52 0.0M
2021-03-17 6.66 6.68 6.50 6.54 0.0M
2021-03-16 6.97 6.97 6.66 6.68 0.1M
2021-03-15 6.79 7.05 6.77 6.93 0.0M
2021-03-12 6.81 6.87 6.71 6.77 0.0M
2021-03-11 6.77 6.79 6.70 6.77 0.0M
2021-03-10 6.77 6.87 6.64 6.71 0.1M
2021-03-09 6.50 7.09 6.34 6.70 0.1M
2021-03-08 6.66 6.66 6.40 6.46 0.1M
2021-03-05 6.42 6.81 6.26 6.70 0.1M
2021-03-04 6.70 6.70 6.07 6.44 0.2M
2021-03-03 7.03 7.19 6.60 6.77 0.1M
2021-03-02 6.85 7.27 6.79 7.01 0.2M
2021-03-01 6.40 6.81 6.40 6.73 0.1M
2021-02-26 6.30 6.44 5.83 6.38 0.2M
2021-02-25 6.85 6.87 6.56 6.56 0.1M
2021-02-24 6.85 6.91 6.60 6.79 0.1M
2021-02-23 7.13 7.19 6.66 6.87 0.1M
2021-02-22 7.27 7.27 6.89 7.13 0.1M
2021-02-19 6.81 7.42 6.81 7.23 0.1M
2021-02-18 7.19 7.25 6.56 6.81 0.2M
2021-02-17 7.48 7.48 7.21 7.27 0.1M
2021-02-16 7.60 7.66 7.46 7.48 0.1M
2021-02-15 7.86 7.92 7.48 7.64 0.1M
2021-02-12 7.92 7.98 7.72 7.84 0.0M
2021-02-11 7.60 7.98 7.50 7.92 0.1M
2021-02-10 7.74 7.80 7.52 7.54 0.1M
2021-02-09 7.88 7.94 7.58 7.76 0.1M
2021-02-08 7.90 8.06 7.90 7.98 0.0M
2021-02-05 8.14 8.20 7.90 7.90 0.1M
2021-02-04 7.96 8.20 7.90 8.08 0.1M
2021-02-03 7.78 7.92 7.70 7.90 0.1M
2021-02-02 7.80 7.90 7.62 7.74 0.1M
2021-02-01 7.96 7.96 7.50 7.70 0.1M
2021-01-29 7.60 7.70 7.32 7.70 0.1M
2021-01-28 7.44 7.62 7.22 7.52 0.1M
2021-01-27 7.98 7.98 7.44 7.46 0.1M
2021-01-26 7.56 7.96 7.44 7.88 0.2M
2021-01-25 8.40 8.48 7.54 7.56 0.2M
2021-01-22 8.54 8.56 7.86 8.32 0.3M
2021-01-21 8.86 8.94 8.60 8.66 0.1M
2021-01-20 8.76 9.12 8.74 8.92 0.1M
2021-01-19 9.28 9.54 8.66 8.74 0.2M
2021-01-18 9.78 9.78 8.82 9.28 0.4M
2021-01-15 9.30 9.80 8.90 9.48 0.8M
2021-01-14 7.70 8.12 7.62 8.10 0.2M
2021-01-13 8.10 8.10 7.60 7.62 0.1M
2021-01-12 8.10 8.24 7.46 7.58 0.2M
2021-01-11 7.84 8.14 7.70 8.04 0.1M
2021-01-08 7.86 8.00 7.60 7.78 0.3M
2021-01-07 7.80 8.46 7.64 8.24 0.3M
2021-01-06 7.80 7.98 7.54 7.76 0.1M
2021-01-05 7.66 8.18 7.28 7.60 0.3M
2021-01-04 7.80 8.08 7.52 7.56 0.1M