Gaussin More Historical Data - ALGAU | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Gaussin (ALGAU)
Gaussin (ALGAU) Historical

ALGAU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.245	0.004	1.66%	0.243	0.2465	0.241	29,847
May 20 2024	0.241	-0.007	-2.82%	0.249	0.249	0.24	61,723
May 17 2024	0.248	0.001	0.40%	0.247	0.248	0.2435	17,092
May 16 2024	0.247	0.001	0.41%	0.2475	0.248	0.2375	67,161
May 15 2024	0.246	0.0065	2.71%	0.248	0.2485	0.235	189,851
May 14 2024	0.2395	0.00	0.00%	0.2395	0.2395	0.2395	0.00
May 13 2024	0.2395	-0.0025	-1.03%	0.2475	0.2475	0.2355	61,423
May 10 2024	0.242	-0.0055	-2.22%	0.249	0.249	0.241	29,081
May 09 2024	0.2475	0.0025	1.02%	0.245	0.255	0.2355	169,819
May 08 2024	0.245	-0.009	-3.54%	0.25	0.25	0.2405	40,571
May 07 2024	0.254	0.006	2.42%	0.2405	0.26	0.2405	293,106
May 06 2024	0.248	0.007	2.90%	0.24	0.25	0.24	63,260
May 03 2024	0.241	0.0015	0.63%	0.2395	0.245	0.2395	33,106
May 02 2024	0.2395	0.0015	0.63%	0.242	0.244	0.2365	67,558
Apr 30 2024	0.238	0.0015	0.63%	0.244	0.244	0.238	20,553
Apr 29 2024	0.2365	0.0005	0.21%	0.233	0.2425	0.233	14,840
Apr 26 2024	0.236	-0.008	-3.28%	0.244	0.244	0.2355	46,665
Apr 25 2024	0.244	-0.0025	-1.01%	0.2465	0.25	0.241	36,071
Apr 24 2024	0.2465	-0.0025	-1.00%	0.2495	0.258	0.2465	29,316
Apr 23 2024	0.249	-0.0005	-0.20%	0.2495	0.2495	0.242	26,320
Apr 22 2024	0.2495	0.0025	1.01%	0.255	0.255	0.2405	62,178
Apr 19 2024	0.247	-0.0035	-1.40%	0.259	0.259	0.245	68,640
Apr 18 2024	0.2505	0.0045	1.83%	0.246	0.258	0.246	26,465
Apr 17 2024	0.246	0.0005	0.20%	0.2575	0.2575	0.2455	44,103
Apr 16 2024	0.2455	-0.0035	-1.41%	0.2455	0.258	0.2405	68,615
Apr 15 2024	0.249	-0.001	-0.40%	0.25	0.2545	0.245	61,772
Apr 12 2024	0.25	-0.002	-0.79%	0.2505	0.258	0.247	71,776
Apr 11 2024	0.252	-0.0005	-0.20%	0.251	0.26	0.247	89,796
Apr 10 2024	0.2525	0.003	1.20%	0.2475	0.2585	0.241	88,091
Apr 09 2024	0.2495	-0.0065	-2.54%	0.256	0.264	0.2335	149,276
Apr 08 2024	0.256	0.006	2.40%	0.26	0.27	0.252	166,489
Apr 05 2024	0.25	-0.0195	-7.24%	0.2795	0.2795	0.24	337,156
Apr 04 2024	0.2695	-0.198	-42.35%	0.256	0.297	0.2305	1,155,081
Apr 03 2024	0.4675	-0.0455	-8.87%	0.52	0.52	0.4505	204,273
Apr 02 2024	0.513	0.083	19.30%	0.435	0.60	0.435	524,336
Mar 28 2024	0.43	0.0172	4.17%	0.419	0.434	0.415	127,507
Mar 27 2024	0.4128	0.024	6.17%	0.3888	0.418	0.3888	131,346
Mar 26 2024	0.3888	0.0186	5.02%	0.3702	0.3896	0.3702	44,547
Mar 25 2024	0.3702	-0.0054	-1.44%	0.38	0.3968	0.357	178,161
Mar 22 2024	0.3756	0.0448	13.54%	0.33	0.3756	0.33	110,677
Mar 21 2024	0.3308	0.0066	2.04%	0.336	0.336	0.3212	48,260
Mar 20 2024	0.3242	-0.0012	-0.37%	0.33	0.3336	0.32	80,673
Mar 19 2024	0.3254	0.0074	2.33%	0.315	0.335	0.315	110,991
Mar 18 2024	0.318	0.00	0.00%	0.328	0.328	0.3102	43,462
Mar 15 2024	0.318	0.0088	2.85%	0.3202	0.324	0.31	39,649
Mar 14 2024	0.3092	-0.0118	-3.68%	0.3202	0.3262	0.309	30,441
Mar 13 2024	0.321	-0.0088	-2.67%	0.325	0.3288	0.3206	31,262
Mar 12 2024	0.3298	0.0024	0.73%	0.322	0.3344	0.3204	67,899
Mar 11 2024	0.3274	0.007	2.18%	0.3296	0.3298	0.3204	39,741
Mar 08 2024	0.3204	0.0088	2.82%	0.311	0.33	0.311	59,137
Mar 07 2024	0.3116	-0.0094	-2.93%	0.327	0.327	0.31	110,654
Mar 06 2024	0.321	-0.007	-2.13%	0.3298	0.33	0.316	52,149
Mar 05 2024	0.328	0.0038	1.17%	0.323	0.3298	0.316	67,003
Mar 04 2024	0.3242	-0.0088	-2.64%	0.3254	0.3366	0.3242	24,129
Mar 01 2024	0.333	0.0128	4.00%	0.3392	0.3398	0.328	38,144
Feb 29 2024	0.3202	-0.001	-0.31%	0.322	0.34	0.3196	139,049
Feb 28 2024	0.3212	-0.0018	-0.56%	0.323	0.3294	0.3204	41,741
Feb 27 2024	0.323	-0.0068	-2.06%	0.3298	0.3298	0.32	68,845
Feb 26 2024	0.3298	0.0118	3.71%	0.32	0.3298	0.3114	76,350
Feb 23 2024	0.318	0.0036	1.15%	0.32	0.32	0.3102	121,693
Feb 22 2024	0.3144	-0.006	-1.87%	0.3296	0.3296	0.3144	44,087

Delayed Upgrade Clock