Global Bioenergies Historical Data - ALGBE

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Global Bioenergies ALGBE Euronext Ordinary Share FR0011052257
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.15 3.85% 4.05 4.06 3.90 3.92 3.90 00:40:00
more quote information »

ALGBE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.884.393.7754.0831,6660.174.38%
1 Month2.794.592.6353.8242,1341.2645.16%
3 Months2.744.592.3453.1827,5601.3147.81%
6 Months4.554.632.3453.3017,448-0.50-10.99%
1 Year6.767.172.3453.9814,186-2.71-40.09%
3 Years27.8828.102.3459.8510,354-23.83-85.47%
5 Years28.4759.842.34513.337,491-24.42-85.77%

ALGBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2020 4.05 0.15 3.85% 3.92 4.06 3.90 16,198
Jan 17 2020 3.90 -0.10 -2.38% 3.95 3.99 3.86 10,442
Jan 16 2020 3.995 -0.09 -2.08% 4.08 4.08 3.88 22,154
Jan 15 2020 4.08 -0.18 -4.23% 4.39 4.39 4.00 36,013
Jan 14 2020 4.26 0.38 9.79% 3.89 4.26 3.89 57,103
Jan 11 2020 3.88 0.00 0.0% 3.88 3.88 3.775 32,618
Jan 10 2020 3.88 0.04 1.04% 3.855 3.89 3.84 9,875
Jan 09 2020 3.84 0.07 1.72% 3.78 3.895 3.66 22,958
Jan 08 2020 3.775 -0.16 -3.94% 3.98 4.20 3.69 59,202
Jan 07 2020 3.93 0.01 0.13% 3.90 3.94 3.735 24,713
Jan 04 2020 3.925 -0.24 -5.65% 4.17 4.17 3.76 48,309
Jan 03 2020 4.16 0.44 11.83% 3.80 4.59 3.795 181,841
Jan 01 2020 3.72 0.70 23.18% 3.09 3.73 3.025 109,357
Dec 31 2019 3.02 0.20 7.09% 2.83 3.06 2.83 43,812
Dec 28 2019 2.82 0.05 1.81% 2.78 2.85 2.77 14,149
Dec 25 2019 2.77 0.12 4.53% 2.70 2.78 2.65 8,165
Dec 24 2019 2.65 -0.03 -0.93% 2.70 2.70 2.635 19,259
Dec 21 2019 2.675 -0.12 -4.12% 2.79 2.805 2.675 16,303
Your Recent History
EU
ALGBE
Global Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200120 00:00:27