PAR, ALGBE End of Day and Historical Stock Data [GLOBAL BIOENERGIES EUR0.05]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALGBE: Glob Bioenergi

22 Aug 2025

LAST: 0.0340	CHANGE: 0.00	OPEN: 0.0329	HIGH: 0.0340	ASK: 28.0000	VOLUME: 72.6K
LAST: 0.0340	CHG(%): 3.34	PREV: 0.0329	LOW: 0.0320	BID: 26.5300

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0329	0.0340	0.0320	0.0340	72.6K
21 Aug 25	0.0344	0.0344	0.0320	0.0329	40.7K
20 Aug 25	0.0340	0.0346	0.0309	0.0320	288.2K
19 Aug 25	0.0320	0.0336	0.0306	0.0336	135K
18 Aug 25	0.0325	0.0338	0.0320	0.0332	126.5K
15 Aug 25	0.0343	0.0344	0.0311	0.0329	254K
14 Aug 25	0.0311	0.0349	0.0311	0.0325	137.5K
13 Aug 25	0.0350	0.0370	0.0310	0.0335	308.6K
12 Aug 25	0.0370	0.0377	0.0332	0.0364	191K
11 Aug 25	0.0330	0.0378	0.0311	0.0355	465K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.03
MA10:	0.03
MA20:	0.03
MA50:	0.06
MA100:	0.41
MA200:	0.80
STO9:	35.09
STO14:	59.14
RSI14:	57.89
WPR14:	-30.38
MTM14:	0.00
ROC14:	0.10
ATR:	0.00
Week High:	0.03
Week Low:	0.03
Month High:	0.04
Month Low:	0.03
Year High:	1.76
Year Low:	0.03

RECENT SPLITS

Date	Ratio
08 Mar 2023	775-763