ALGAE.PAALGAE.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $0.42 | $0.43 | $0.42 | $0.43 | 65,638 |
| 1/8/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 54,707 |
| 1/7/2026 | $0.43 | $0.43 | $0.43 | $0.43 | 40,420 |
| 1/6/2026 | $0.42 | $0.44 | $0.41 | $0.43 | 105,123 |
| 1/5/2026 | $0.42 | $0.43 | $0.41 | $0.42 | 142,465 |
| 1/2/2026 | $0.42 | $0.43 | $0.42 | $0.43 | 53,064 |
| 12/31/2025 | $0.42 | $0.43 | $0.42 | $0.43 | 46,781 |
| 12/30/2025 | $0.42 | $0.42 | $0.41 | $0.42 | 111,580 |
| 12/29/2025 | $0.42 | $0.43 | $0.41 | $0.43 | 161,997 |
| 12/24/2025 | $0.43 | $0.43 | $0.42 | $0.43 | 24,890 |
| 12/23/2025 | $0.41 | $0.45 | $0.41 | $0.42 | 177,459 |
| 12/22/2025 | $0.42 | $0.42 | $0.41 | $0.41 | 63,854 |
| 12/19/2025 | $0.42 | $0.42 | $0.42 | $0.42 | 58,604 |
| 12/18/2025 | $0.43 | $0.43 | $0.41 | $0.42 | 84,236 |
| 12/17/2025 | $0.42 | $0.43 | $0.42 | $0.43 | 70,486 |
| 12/16/2025 | $0.44 | $0.44 | $0.42 | $0.42 | 67,602 |
| 12/15/2025 | $0.45 | $0.45 | $0.43 | $0.44 | 72,719 |
| 12/12/2025 | $0.43 | $0.45 | $0.43 | $0.44 | 167,440 |
| 12/11/2025 | $0.42 | $0.43 | $0.42 | $0.43 | 22,391 |
| 12/10/2025 | $0.44 | $0.44 | $0.42 | $0.42 | 78,468 |
| 12/9/2025 | $0.44 | $0.45 | $0.43 | $0.43 | 46,495 |
| 12/8/2025 | $0.45 | $0.45 | $0.44 | $0.45 | 41,791 |
| 12/5/2025 | $0.43 | $0.45 | $0.42 | $0.45 | 194,613 |
| 12/4/2025 | $0.43 | $0.44 | $0.43 | $0.44 | 37,546 |
| 12/3/2025 | $0.42 | $0.44 | $0.42 | $0.43 | 46,597 |
| 12/2/2025 | $0.42 | $0.43 | $0.42 | $0.42 | 40,497 |
| 12/1/2025 | $0.42 | $0.44 | $0.40 | $0.44 | 218,225 |
| 11/28/2025 | $0.43 | $0.43 | $0.42 | $0.42 | 83,333 |
| 11/27/2025 | $0.44 | $0.44 | $0.42 | $0.43 | 83,081 |
| 11/26/2025 | $0.43 | $0.44 | $0.42 | $0.44 | 56,457 |
| 11/25/2025 | $0.45 | $0.45 | $0.43 | $0.43 | 67,506 |
| 11/24/2025 | $0.43 | $0.45 | $0.42 | $0.45 | 138,799 |
| 11/21/2025 | $0.42 | $0.43 | $0.42 | $0.42 | 35,379 |
| 11/20/2025 | $0.41 | $0.43 | $0.41 | $0.42 | 124,778 |
| 11/19/2025 | $0.43 | $0.43 | $0.41 | $0.41 | 208,536 |
| 11/18/2025 | $0.44 | $0.44 | $0.41 | $0.42 | 167,674 |
| 11/17/2025 | $0.44 | $0.45 | $0.43 | $0.44 | 98,309 |
| 11/14/2025 | $0.46 | $0.46 | $0.44 | $0.45 | 171,288 |
| 11/13/2025 | $0.46 | $0.46 | $0.46 | $0.46 | 134,349 |
| 11/12/2025 | $0.46 | $0.47 | $0.46 | $0.46 | 130,658 |
| 11/11/2025 | $0.47 | $0.47 | $0.46 | $0.46 | 126,499 |
| 11/10/2025 | $0.45 | $0.48 | $0.45 | $0.47 | 119,601 |
| 11/7/2025 | $0.48 | $0.48 | $0.45 | $0.47 | 190,079 |
| 11/6/2025 | $0.49 | $0.49 | $0.48 | $0.48 | 101,820 |
| 11/5/2025 | $0.49 | $0.49 | $0.48 | $0.49 | 40,855 |
| 11/4/2025 | $0.48 | $0.49 | $0.48 | $0.49 | 102,332 |
| 11/3/2025 | $0.49 | $0.49 | $0.48 | $0.49 | 259,684 |
| 10/31/2025 | $0.50 | $0.50 | $0.49 | $0.49 | 114,427 |
| 10/30/2025 | $0.50 | $0.50 | $0.49 | $0.49 | 70,013 |
| 10/29/2025 | $0.50 | $0.50 | $0.49 | $0.50 | 114,035 |
| 10/28/2025 | $0.52 | $0.52 | $0.50 | $0.51 | 224,670 |
| 10/27/2025 | $0.49 | $0.52 | $0.49 | $0.51 | 227,135 |
| 10/24/2025 | $0.49 | $0.50 | $0.49 | $0.49 | 153,047 |
| 10/23/2025 | $0.49 | $0.50 | $0.49 | $0.49 | 134,567 |
| 10/22/2025 | $0.49 | $0.49 | $0.48 | $0.49 | 240,240 |
| 10/21/2025 | $0.49 | $0.52 | $0.49 | $0.49 | 218,302 |
| 10/20/2025 | $0.49 | $0.50 | $0.49 | $0.49 | 64,909 |
| 10/17/2025 | $0.50 | $0.51 | $0.49 | $0.49 | 175,579 |
| 10/16/2025 | $0.50 | $0.51 | $0.50 | $0.50 | 700,188 |
| 10/15/2025 | $0.49 | $0.50 | $0.48 | $0.50 | 164,783 |
| 10/14/2025 | $0.49 | $0.49 | $0.48 | $0.48 | 144,187 |