Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.850 | 4.860 | 4.820 | 4.820 | 4.642 | 4,550 |
| 2024-09-05 | 4.830 | 5.000 | 4.820 | 4.820 | 4.642 | 7,782 |
| 2024-09-04 | 4.960 | 4.975 | 4.825 | 4.830 | 4.651 | 6,646 |
| 2024-09-03 | 4.950 | 5.000 | 4.945 | 4.980 | 4.796 | 6,415 |
| 2024-09-02 | 4.965 | 5.000 | 4.940 | 4.950 | 4.767 | 6,289 |
| 2024-08-30 | 4.930 | 4.990 | 4.920 | 4.930 | 4.747 | 5,234 |
| 2024-08-29 | 4.980 | 5.000 | 4.915 | 4.930 | 4.747 | 3,380 |
| 2024-08-28 | 4.950 | 5.000 | 4.925 | 4.950 | 4.767 | 5,450 |
| 2024-08-27 | 4.900 | 4.955 | 4.850 | 4.910 | 4.728 | 6,603 |
| 2024-08-26 | 4.930 | 5.010 | 4.880 | 4.890 | 4.709 | 11,344 |
| 2024-08-23 | 5.000 | 5.000 | 4.940 | 4.960 | 4.776 | 6,069 |
| 2024-08-22 | 5.100 | 5.100 | 4.915 | 5.000 | 4.815 | 11,597 |
| 2024-08-21 | 5.060 | 5.110 | 4.985 | 5.100 | 4.911 | 9,802 |
| 2024-08-20 | 5.090 | 5.100 | 5.030 | 5.060 | 4.873 | 5,002 |
| 2024-08-19 | 5.000 | 5.100 | 5.000 | 5.030 | 4.844 | 14,280 |
| 2024-08-16 | 5.150 | 5.190 | 5.020 | 5.060 | 4.873 | 11,308 |
| 2024-08-15 | 5.220 | 5.270 | 5.150 | 5.160 | 4.969 | 8,264 |
| 2024-08-14 | 5.200 | 5.240 | 5.120 | 5.140 | 4.950 | 5,988 |
| 2024-08-13 | 5.140 | 5.220 | 5.140 | 5.220 | 5.027 | 4,523 |
| 2024-08-12 | 5.120 | 5.250 | 5.100 | 5.130 | 4.940 | 10,935 |
| 2024-08-09 | 5.180 | 5.200 | 5.140 | 5.140 | 4.950 | 6,925 |
| 2024-08-08 | 5.300 | 5.300 | 5.160 | 5.200 | 5.007 | 11,317 |
| 2024-08-07 | 5.320 | 5.400 | 5.200 | 5.200 | 5.007 | 11,790 |
| 2024-08-06 | 5.440 | 5.440 | 5.150 | 5.270 | 5.075 | 14,259 |
| 2024-08-05 | 5.540 | 5.600 | 5.220 | 5.400 | 5.200 | 33,969 |
| 2024-08-02 | 5.830 | 5.950 | 5.670 | 5.670 | 5.460 | 14,161 |
| 2024-08-01 | 5.940 | 5.940 | 5.720 | 5.800 | 5.585 | 12,220 |
| 2024-07-31 | 6.140 | 6.190 | 5.890 | 5.900 | 5.682 | 17,721 |
| 2024-07-30 | 6.250 | 6.250 | 6.000 | 6.100 | 5.874 | 11,371 |
| 2024-07-29 | 6.300 | 6.500 | 6.150 | 6.250 | 6.019 | 19,956 |
| 2024-07-26 | 6.480 | 6.480 | 6.080 | 6.210 | 5.980 | 16,242 |
| 2024-07-25 | 6.540 | 6.810 | 6.400 | 6.500 | 6.259 | 6,234 |
| 2024-07-24 | 6.560 | 6.720 | 6.400 | 6.410 | 6.173 | 6,522 |
| 2024-07-23 | 6.630 | 6.720 | 6.510 | 6.550 | 6.307 | 8,362 |
| 2024-07-22 | 6.750 | 6.850 | 6.540 | 6.570 | 6.327 | 5,105 |
| 2024-07-19 | 6.810 | 6.810 | 6.730 | 6.740 | 6.490 | 478 |
| 2024-07-18 | 6.890 | 6.890 | 6.680 | 6.760 | 6.510 | 6,295 |
| 2024-07-17 | 6.870 | 6.910 | 6.780 | 6.900 | 6.644 | 4,644 |
| 2024-07-16 | 6.900 | 6.930 | 6.750 | 6.790 | 6.539 | 2,892 |
| 2024-07-15 | 6.890 | 6.890 | 6.750 | 6.880 | 6.625 | 3,737 |
| 2024-07-12 | 6.840 | 6.890 | 6.750 | 6.750 | 6.500 | 8,107 |
| 2024-07-11 | 6.700 | 6.760 | 6.670 | 6.750 | 6.500 | 2,261 |
| 2024-07-10 | 6.680 | 6.750 | 6.670 | 6.710 | 6.461 | 1,143 |
| 2024-07-09 | 6.700 | 6.880 | 6.630 | 6.680 | 6.433 | 7,216 |
| 2024-07-08 | 6.660 | 6.800 | 6.520 | 6.760 | 6.510 | 2,900 |
| 2024-07-05 | 6.900 | 6.930 | 6.210 | 6.620 | 6.375 | 14,581 |
| 2024-07-04 | 7.000 | 7.000 | 6.750 | 6.840 | 6.587 | 5,757 |
| 2024-07-03 | 6.370 | 6.690 | 6.310 | 6.660 | 6.413 | 4,689 |
| 2024-07-02 | 6.500 | 6.500 | 6.300 | 6.390 | 6.153 | 6,711 |
| 2024-07-01 | 6.270 | 6.950 | 6.150 | 6.500 | 6.259 | 21,743 |
| 2024-06-28 | 6.190 | 6.320 | 5.910 | 6.000 | 5.778 | 28,478 |
| 2024-06-27 | 6.300 | 6.310 | 6.050 | 6.160 | 5.932 | 10,521 |
| 2024-06-26 | 6.460 | 6.480 | 6.300 | 6.300 | 6.067 | 6,023 |
| 2024-06-25 | 6.760 | 6.760 | 6.420 | 6.450 | 6.211 | 10,061 |
| 2024-06-24 | 6.960 | 7.000 | 6.790 | 6.830 | 6.577 | 10,116 |
| 2024-06-21 | 7.100 | 7.330 | 6.650 | 6.860 | 6.606 | 21,720 |
| 2024-06-20 | 5.940 | 7.050 | 5.940 | 7.050 | 6.789 | 38,930 |
| 2024-06-19 | 6.080 | 6.100 | 5.840 | 5.910 | 5.691 | 23,047 |
| 2024-06-18 | 6.140 | 6.420 | 6.020 | 6.060 | 5.836 | 17,693 |
| 2024-06-17 | 6.090 | 6.130 | 5.710 | 6.130 | 5.903 | 25,929 |
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.