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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALGBE: Glob Bioenergi

15 Aug 2025

LAST: 0.0329	CHANGE: 0.00	OPEN: 0.0343	HIGH: 0.0344	ASK: 28.0000	VOLUME: 254K
LAST: 0.0329	CHG(%): 1.23	PREV: 0.0325	LOW: 0.0311	BID: 26.5300

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
08 Aug 25	0.0339	0.0362	0.0309	0.0319	193.6K
05 Aug 25	0.0280	0.0318	0.0280	0.0302	51K
04 Aug 25	0.0300	0.0317	0.0281	0.0285	71.4K
01 Aug 25	0.0297	0.0310	0.0293	0.0310	45.2K
31 Jul 25	0.0320	0.0325	0.0303	0.0310	64.7K

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
MA20:	0.03
MA50:	0.06
MA200:	0.82
STO9:	48.03
RSI14:	49.75
WPR14:	-44.30
MTM14:	0.00
ROC14:	0.08
Week High:	0.04
Week Low:	0.03
Month High:	0.05
Month Low:	0.03