Crypto Blockchain Industries SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.479	0.485	0.451	0.467	0.467	887,328
2025-08-14	0.530	0.562	0.475	0.480	0.480	1,119,605
2025-08-13	0.510	0.560	0.460	0.538	0.538	1,823,088
2025-08-12	0.550	0.570	0.495	0.504	0.504	1,125,493
2025-08-11	0.552	0.658	0.544	0.560	0.560	1,909,746
2025-08-08	0.530	0.630	0.520	0.522	0.522	1,745,756
2025-08-07	0.700	0.710	0.512	0.524	0.524	2,937,876
2025-08-06	0.462	0.750	0.458	0.670	0.670	4,994,417
2025-08-05	0.414	0.474	0.398	0.450	0.450	1,308,625
2025-08-04	0.411	0.480	0.395	0.400	0.400	1,369,050
2025-08-01	0.486	0.504	0.399	0.430	0.430	2,021,200
2025-07-31	0.518	0.560	0.465	0.465	0.465	1,880,462
2025-07-30	0.470	0.510	0.452	0.506	0.506	1,684,567
2025-07-29	0.530	0.552	0.446	0.470	0.470	1,558,698
2025-07-28	0.578	0.610	0.506	0.530	0.530	1,468,417
2025-07-25	0.620	0.620	0.534	0.554	0.554	1,191,051
2025-07-24	0.670	0.694	0.612	0.638	0.638	979,327
2025-07-23	0.700	0.718	0.664	0.680	0.680	636,884
2025-07-22	0.660	0.756	0.620	0.736	0.736	1,411,929
2025-07-21	0.810	0.818	0.660	0.660	0.660	1,404,586
2025-07-18	0.932	0.940	0.764	0.790	0.790	1,485,893
2025-07-17	0.740	0.890	0.700	0.890	0.890	1,138,225
2025-07-16	0.690	0.772	0.666	0.724	0.724	804,295
2025-07-15	0.788	0.790	0.660	0.710	0.710	1,452,096
2025-07-14	0.864	0.912	0.770	0.770	0.770	1,778,397
2025-07-11	0.940	1.015	0.800	0.846	0.846	2,784,031
2025-07-10	0.968	0.988	0.786	0.820	0.820	1,971,849
2025-07-09	0.800	0.968	0.800	0.940	0.940	1,989,846
2025-07-08	0.810	0.892	0.756	0.808	0.808	1,693,956
2025-07-07	0.950	1.100	0.816	0.830	0.830	1,831,295
2025-07-04	1.050	1.060	0.946	0.946	0.946	1,265,994
2025-07-03	1.175	1.250	1.025	1.045	1.045	1,535,860
2025-07-02	1.180	1.260	1.065	1.150	1.150	975,717
2025-07-01	1.300	1.390	1.170	1.180	1.180	2,111,576
2025-06-30	1.075	1.400	1.070	1.395	1.395	1,877,318
2025-06-27	1.150	1.240	1.000	1.065	1.065	1,425,496
2025-06-26	1.200	1.400	1.020	1.120	1.120	1,702,511
2025-06-25	1.515	1.570	1.190	1.190	1.190	1,313,487
2025-06-24	1.350	1.580	1.340	1.465	1.465	1,435,883
2025-06-23	1.500	1.500	1.250	1.310	1.310	2,074,034
2025-06-20	1.815	1.930	1.600	1.600	1.600	1,178,393
2025-06-19	1.600	1.895	1.330	1.825	1.825	2,391,064
2025-06-18	1.910	2.040	1.435	1.600	1.600	3,520,848
2025-06-17	2.150	2.550	1.770	2.130	2.130	5,487,502
2025-06-16	1.330	1.940	1.330	1.940	1.940	5,341,315
2025-06-13	0.990	1.500	0.940	1.230	1.230	4,558,920
2025-06-12	0.650	1.000	0.630	1.000	1.000	4,433,307
2025-06-11	0.560	0.690	0.520	0.604	0.604	2,757,759
2025-06-10	0.379	0.550	0.370	0.550	0.550	2,542,022
2025-06-09	0.371	0.388	0.350	0.369	0.369	601,557
2025-06-06	0.360	0.393	0.335	0.371	0.371	917,850
2025-06-05	0.399	0.409	0.360	0.376	0.376	541,613
2025-06-04	0.440	0.442	0.380	0.399	0.399	430,546
2025-06-03	0.425	0.450	0.400	0.418	0.418	652,190
2025-06-02	0.435	0.440	0.405	0.410	0.410	330,659
2025-05-30	0.457	0.460	0.420	0.440	0.440	325,848
2025-05-29	0.460	0.500	0.413	0.450	0.450	831,583
2025-05-28	0.482	0.482	0.423	0.448	0.448	360,725
2025-05-27	0.440	0.510	0.397	0.467	0.467	1,094,391
2025-05-26	0.510	0.534	0.420	0.440	0.440	902,269

← NewerPage 6 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.