Register to chat with like-minded investors on our interactive forums.
ALICEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.16 | 0.100 | 9.43% | 1.09 | 1.16 | 1.07 | 63,583.00 |
| May 19 2024 | 1.06 | -0.050 | -4.50% | 1.07 | 1.11 | 1.06 | 45,064.00 |
| May 18 2024 | 1.11 | 0.00 | 0.00% | 1.07 | 1.11 | 1.07 | 46.00 |
| May 17 2024 | 1.11 | 0.040 | 3.74% | 1.07 | 1.14 | 1.07 | 7,250.00 |
| May 16 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.09 | 1.05 | 12,898.00 |
| May 15 2024 | 1.07 | 0.060 | 5.94% | 1.01 | 1.08 | 1.00 | 16,868.00 |
| May 14 2024 | 1.01 | -0.030 | -2.88% | 1.05 | 1.05 | 1.01 | 21,237.00 |
| May 13 2024 | 1.04 | -0.010 | -0.95% | 1.04 | 1.04 | 1.04 | 25.00 |
| May 12 2024 | 1.05 | -0.050 | -4.55% | 1.13 | 1.13 | 1.05 | 25.00 |
| May 11 2024 | 1.10 | -0.040 | -3.51% | 1.13 | 1.13 | 1.10 | 89.00 |
| May 10 2024 | 1.14 | 0.010 | 0.88% | 1.13 | 1.14 | 1.13 | 11.00 |
| May 09 2024 | 1.13 | 0.030 | 2.73% | 1.13 | 1.13 | 1.06 | 5,957.00 |
| May 08 2024 | 1.10 | -0.020 | -1.79% | 1.13 | 1.13 | 1.07 | 14,007.00 |
| May 07 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.13 | 1.10 | 2,146.00 |
| May 06 2024 | 1.13 | -0.030 | -2.59% | 1.17 | 1.19 | 1.12 | 5,028.00 |
| May 05 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.19 | 1.11 | 8,496.00 |
| May 04 2024 | 1.16 | -0.010 | -0.85% | 1.16 | 1.17 | 1.16 | 269.00 |
| May 03 2024 | 1.17 | 0.080 | 7.34% | 1.13 | 1.17 | 1.09 | 21,643.00 |
| May 02 2024 | 1.09 | -0.040 | -3.54% | 1.13 | 1.13 | 1.07 | 14,861.00 |
| May 01 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 88.00 |
| Apr 30 2024 | 1.13 | -0.030 | -2.59% | 1.19 | 1.21 | 1.08 | 12,788.00 |
| Apr 29 2024 | 1.16 | -0.030 | -2.52% | 1.29 | 1.29 | 1.16 | 1,006.00 |
| Apr 28 2024 | 1.19 | 0.010 | 0.85% | 1.20 | 1.25 | 1.19 | 6,212.00 |
| Apr 27 2024 | 1.18 | -0.020 | -1.67% | 1.20 | 1.20 | 1.13 | 5,038.00 |
| Apr 26 2024 | 1.20 | 0.010 | 0.84% | 1.29 | 1.29 | 1.17 | 3,212.00 |
| Apr 25 2024 | 1.19 | -0.040 | -3.25% | 1.29 | 1.29 | 1.17 | 1,832.00 |
| Apr 24 2024 | 1.23 | -0.080 | -6.11% | 1.28 | 1.32 | 1.23 | 16,896.00 |
| Apr 23 2024 | 1.31 | 0.030 | 2.34% | 1.29 | 1.31 | 1.29 | 554.00 |
| Apr 22 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.29 | 1.28 | 1,463.00 |
| Apr 21 2024 | 1.29 | 0.110 | 9.32% | 1.31 | 1.31 | 1.26 | 5,700.00 |
| Apr 20 2024 | 1.18 | 0.010 | 0.85% | 1.17 | 1.19 | 1.17 | 1,215.00 |
| Apr 19 2024 | 1.17 | 0.050 | 4.46% | 1.16 | 1.22 | 1.09 | 8,190.00 |
| Apr 18 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.13 | 1.12 | 239.00 |
| Apr 17 2024 | 1.13 | -0.020 | -1.74% | 1.11 | 1.15 | 1.07 | 10,574.00 |
| Apr 16 2024 | 1.15 | 0.040 | 3.60% | 1.11 | 1.16 | 1.08 | 23,470.00 |
| Apr 15 2024 | 1.11 | -0.080 | -6.72% | 1.15 | 1.24 | 1.09 | 16,218.00 |
| Apr 14 2024 | 1.19 | 0.080 | 7.21% | 1.11 | 1.21 | 1.05 | 15,954.00 |
| Apr 13 2024 | 1.11 | -0.230 | -17.16% | 1.34 | 1.34 | 0.96082 | 71,433.00 |
| Apr 12 2024 | 1.34 | -0.310 | -18.79% | 1.67 | 1.69 | 1.20 | 178,131.00 |
| Apr 11 2024 | 1.65 | -0.020 | -1.20% | 1.67 | 1.74 | 1.65 | 7,644.00 |
| Apr 10 2024 | 1.67 | -0.030 | -1.76% | 1.70 | 1.70 | 1.60 | 18,614.00 |
| Apr 09 2024 | 1.70 | -0.060 | -3.41% | 1.76 | 1.78 | 1.70 | 13,511.00 |
| Apr 08 2024 | 1.76 | 0.080 | 4.76% | 1.67 | 1.78 | 1.65 | 10,694.00 |
| Apr 07 2024 | 1.68 | 0.060 | 3.70% | 1.63 | 1.70 | 1.63 | 10,383.00 |
| Apr 06 2024 | 1.62 | 0.020 | 1.25% | 1.60 | 1.63 | 1.60 | 56.00 |
| Apr 05 2024 | 1.60 | -0.040 | -2.44% | 1.60 | 1.64 | 1.54 | 8,838.00 |
| Apr 04 2024 | 1.64 | 0.040 | 2.50% | 1.60 | 1.68 | 1.56 | 1,804.00 |
| Apr 03 2024 | 1.60 | -0.010 | -0.62% | 1.61 | 1.65 | 1.55 | 10,421.00 |
| Apr 02 2024 | 1.61 | -0.140 | -8.00% | 1.75 | 1.75 | 1.56 | 51,124.00 |
| Apr 01 2024 | 1.75 | 0.00 | 0.00% | 1.81 | 1.91 | 1.68 | 26,193.00 |
| Mar 31 2024 | 1.75 | 0.030 | 1.74% | 1.73 | 1.75 | 1.73 | 85.00 |
| Mar 30 2024 | 1.72 | -0.070 | -3.91% | 1.78 | 1.82 | 1.72 | 9,485.00 |
| Mar 29 2024 | 1.79 | 0.010 | 0.56% | 1.78 | 1.79 | 1.77 | 1,697.00 |
| Mar 28 2024 | 1.78 | -0.010 | -0.56% | 1.79 | 1.81 | 1.75 | 13,877.00 |
| Mar 27 2024 | 1.79 | -0.060 | -3.24% | 1.79 | 1.88 | 1.76 | 19,348.00 |
| Mar 26 2024 | 1.85 | 0.060 | 3.35% | 1.79 | 1.85 | 1.79 | 1,972.00 |
| Mar 25 2024 | 1.79 | 0.050 | 2.87% | 1.74 | 1.83 | 1.74 | 48,050.00 |
| Mar 24 2024 | 1.74 | 0.040 | 2.35% | 1.70 | 1.74 | 1.70 | 811.00 |
| Mar 23 2024 | 1.70 | 0.010 | 0.59% | 1.70 | 1.75 | 1.67 | 6,993.00 |
| Mar 22 2024 | 1.69 | 0.00 | 0.00% | 1.70 | 1.71 | 1.69 | 306.00 |
| Mar 21 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.73 | 1.65 | 16,646.00 |
| Mar 20 2024 | 1.69 | 0.060 | 3.68% | 1.86 | 1.86 | 1.45 | 59,517.00 |
| Mar 19 2024 | 1.63 | -0.220 | -11.89% | 1.86 | 1.86 | 1.61 | 679.00 |
| Mar 18 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.80 | 58.00 |
| Mar 17 2024 | 1.85 | 0.080 | 4.52% | 1.77 | 1.91 | 1.67 | 64,064.00 |
| Mar 16 2024 | 1.77 | -0.170 | -8.76% | 1.95 | 2.06 | 1.71 | 100,637.00 |
| Mar 15 2024 | 1.94 | -0.030 | -1.52% | 2.02 | 2.04 | 1.69 | 383,694.00 |
| Mar 14 2024 | 1.97 | -0.090 | -4.37% | 2.08 | 2.08 | 1.93 | 46,598.00 |
| Mar 13 2024 | 2.06 | -0.030 | -1.44% | 2.04 | 2.07 | 2.02 | 1,534.00 |
| Mar 12 2024 | 2.09 | 0.040 | 1.95% | 2.08 | 2.10 | 2.08 | 614.00 |
| Mar 11 2024 | 2.05 | -0.050 | -2.38% | 2.11 | 2.12 | 1.95 | 143,793.00 |
| Mar 10 2024 | 2.10 | 0.010 | 0.48% | 2.07 | 2.22 | 1.95 | 302,665.00 |
| Mar 09 2024 | 2.09 | 0.290 | 16.11% | 1.80 | 2.16 | 1.79 | 299,250.00 |
| Mar 08 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.89 | 1.72 | 67,666.00 |
| Mar 07 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 13.00 |
| Mar 06 2024 | 1.80 | 0.120 | 7.14% | 1.68 | 1.81 | 1.61 | 63,649.00 |
| Mar 05 2024 | 1.68 | -0.140 | -7.69% | 1.78 | 1.91 | 1.40 | 344,655.00 |
| Mar 04 2024 | 1.82 | -0.020 | -1.09% | 1.83 | 1.84 | 1.80 | 47,389.00 |
| Mar 03 2024 | 1.84 | 0.080 | 4.55% | 1.86 | 1.86 | 1.84 | 325.00 |
| Mar 02 2024 | 1.76 | -0.020 | -1.12% | 1.78 | 1.80 | 1.74 | 5,755.00 |
| Mar 01 2024 | 1.78 | 0.040 | 2.30% | 1.65 | 1.79 | 1.65 | 73,924.00 |
| Feb 29 2024 | 1.74 | -0.140 | -7.45% | 1.65 | 1.77 | 1.64 | 242,816.00 |
| Feb 28 2024 | 1.88 | 0.230 | 13.94% | 1.66 | 1.97 | 1.65 | 343,211.00 |
| Feb 27 2024 | 1.65 | 0.150 | 10.00% | 1.68 | 1.75 | 1.61 | 368,140.00 |
| Feb 26 2024 | 1.50 | 0.140 | 10.29% | 1.47 | 1.50 | 1.45 | 0.00 |
| Feb 25 2024 | 1.36 | 0.090 | 7.09% | 1.30 | 1.36 | 1.30 | 249.00 |
| Feb 24 2024 | 1.27 | -0.050 | -3.79% | 1.30 | 1.30 | 1.27 | 3,267.00 |
| Feb 23 2024 | 1.32 | 0.020 | 1.54% | 1.30 | 1.32 | 1.30 | 18.00 |
| Feb 22 2024 | 1.30 | 0.070 | 5.69% | 1.23 | 1.40 | 1.19 | 353,197.00 |
| Feb 21 2024 | 1.23 | -0.030 | -2.38% | 1.23 | 1.24 | 1.23 | 419.00 |
![Logo of ALICE [My Neighbor Alice] (ALICEEUR).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![ALICE [My Neighbor Alice] (ALICEEUR) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
