Alchimie More Historical Data - ALCHI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ALCHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.36	-0.01	-2.70%	0.371	0.371	0.348	7,585
Jan 09 2025	0.37	0.00	0.00%	0.37	0.37	0.37	2
Jan 08 2025	0.37	-0.01	-2.63%	0.38	0.382	0.364	9,217
Jan 07 2025	0.38	0.024	6.74%	0.357	0.392	0.356	25,823
Jan 06 2025	0.356	-0.001	-0.28%	0.356	0.366	0.354	10,235
Jan 03 2025	0.357	0.007	2.00%	0.351	0.357	0.337	7,666
Jan 02 2025	0.35	-0.01	-2.78%	0.362	0.362	0.35	2,026
Dec 31 2024	0.36	0.024	7.14%	0.337	0.36	0.337	4,605
Dec 30 2024	0.336	-0.014	-4.00%	0.364	0.364	0.336	6,721
Dec 27 2024	0.35	0.032	10.06%	0.319	0.36	0.295	51,507
Dec 24 2024	0.318	0.008	2.58%	0.311	0.318	0.292	10,190
Dec 23 2024	0.31	0.005	1.64%	0.305	0.31	0.305	1,083
Dec 20 2024	0.305	-0.011	-3.48%	0.316	0.316	0.302	2,504
Dec 19 2024	0.316	0.004	1.28%	0.32	0.32	0.316	1,056
Dec 18 2024	0.312	0.005	1.63%	0.308	0.318	0.308	1,845
Dec 17 2024	0.307	0.002	0.66%	0.307	0.315	0.30	12,941
Dec 16 2024	0.305	-0.011	-3.48%	0.317	0.317	0.305	4,534
Dec 13 2024	0.316	-0.001	-0.32%	0.317	0.317	0.316	751
Dec 12 2024	0.317	-0.013	-3.94%	0.331	0.335	0.309	12,122
Dec 11 2024	0.33	0.009	2.80%	0.321	0.341	0.313	16,273
Dec 10 2024	0.321	-0.018	-5.31%	0.34	0.34	0.321	2,920
Dec 09 2024	0.339	-0.013	-3.69%	0.352	0.353	0.326	10,692
Dec 06 2024	0.352	0.035	11.04%	0.315	0.385	0.315	45,328
Dec 05 2024	0.317	-0.001	-0.31%	0.319	0.319	0.294	22,827
Dec 04 2024	0.318	-0.004	-1.24%	0.324	0.324	0.299	16,036
Dec 03 2024	0.322	0.031	10.65%	0.292	0.322	0.291	23,585
Dec 02 2024	0.291	-0.018	-5.83%	0.309	0.319	0.291	10,993
Nov 29 2024	0.309	0.003	0.98%	0.307	0.309	0.28	22,787
Nov 28 2024	0.306	0.002	0.66%	0.306	0.308	0.295	4,897
Nov 27 2024	0.304	0.031	11.36%	0.28	0.309	0.28	27,101
Nov 26 2024	0.273	0.007	2.63%	0.31	0.317	0.273	37,515
Nov 25 2024	0.266	-0.051	-16.09%	0.317	0.325	0.266	71,820
Nov 22 2024	0.317	0.003	0.96%	0.315	0.327	0.299	9,866
Nov 21 2024	0.314	-0.003	-0.95%	0.317	0.317	0.31	13,296
Nov 20 2024	0.317	-0.001	-0.31%	0.318	0.328	0.312	5,377
Nov 19 2024	0.318	-0.004	-1.24%	0.322	0.347	0.311	35,773
Nov 18 2024	0.322	-0.013	-3.88%	0.335	0.336	0.32	3,987
Nov 15 2024	0.335	-0.015	-4.29%	0.35	0.352	0.33	24,301
Nov 14 2024	0.35	-0.033	-8.62%	0.364	0.38	0.33	66,005
Nov 13 2024	0.383	0.00	0.00%	0.383	0.383	0.383	0.00
Nov 12 2024	0.383	0.00	0.00%	0.383	0.383	0.383	0.00
Nov 11 2024	0.383	0.063	19.69%	0.32	0.46	0.315	187,801
Nov 08 2024	0.32	-0.005	-1.54%	0.325	0.325	0.31	19,756
Nov 07 2024	0.325	-0.015	-4.41%	0.34	0.34	0.325	19,253
Nov 06 2024	0.34	-0.006	-1.73%	0.347	0.359	0.338	13,728
Nov 05 2024	0.346	0.00	0.00%	0.347	0.359	0.34	16,728
Nov 04 2024	0.346	0.00	0.00%	0.346	0.38	0.324	35,446
Nov 01 2024	0.346	0.004	1.17%	0.342	0.35	0.312	14,556
Oct 31 2024	0.342	0.01	3.01%	0.332	0.359	0.31	38,247
Oct 30 2024	0.332	0.033	11.04%	0.299	0.363	0.299	110,082
Oct 29 2024	0.299	0.00	0.00%	0.299	0.30	0.292	2,396
Oct 28 2024	0.299	-0.021	-6.56%	0.32	0.32	0.288	19,885
Oct 25 2024	0.32	-0.002	-0.62%	0.322	0.322	0.32	1,154
Oct 24 2024	0.322	-0.012	-3.59%	0.334	0.334	0.301	15,081
Oct 23 2024	0.334	-0.023	-6.44%	0.357	0.358	0.322	18,894
Oct 22 2024	0.357	0.004	1.13%	0.353	0.358	0.341	4,542
Oct 21 2024	0.353	-0.006	-1.67%	0.36	0.36	0.353	1,469
Oct 18 2024	0.359	0.025	7.49%	0.334	0.364	0.31	23,492
Oct 17 2024	0.334	-0.003	-0.89%	0.337	0.343	0.334	5,366
Oct 16 2024	0.337	0.00	0.00%	0.337	0.337	0.337	0.00
Oct 15 2024	0.337	-0.018	-5.07%	0.355	0.355	0.335	11,040

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