Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.580 | 6.700 | 5.930 | 6.090 | 5.864 | 46,910 |
| 2024-06-13 | 7.240 | 7.250 | 6.520 | 6.560 | 6.317 | 19,533 |
| 2024-06-12 | 7.310 | 7.400 | 7.310 | 7.350 | 7.078 | 3,779 |
| 2024-06-11 | 7.480 | 7.570 | 7.220 | 7.310 | 7.039 | 5,646 |
| 2024-06-10 | 7.590 | 7.590 | 7.380 | 7.460 | 7.184 | 9,233 |
| 2024-06-07 | 7.750 | 7.800 | 7.560 | 7.670 | 7.386 | 4,187 |
| 2024-06-06 | 7.800 | 7.980 | 7.600 | 7.700 | 7.415 | 16,470 |
| 2024-06-05 | 8.000 | 8.000 | 7.850 | 7.950 | 7.656 | 4,247 |
| 2024-06-04 | 8.020 | 8.040 | 7.700 | 7.990 | 7.694 | 8,683 |
| 2024-06-03 | 7.780 | 8.100 | 7.570 | 7.990 | 7.694 | 25,897 |
| 2024-05-31 | 7.520 | 7.890 | 7.340 | 7.760 | 7.473 | 18,683 |
| 2024-05-30 | 7.300 | 7.600 | 7.300 | 7.480 | 7.203 | 12,133 |
| 2024-05-29 | 7.460 | 7.540 | 7.320 | 7.320 | 7.049 | 9,385 |
| 2024-05-28 | 7.280 | 7.440 | 7.140 | 7.360 | 7.087 | 14,936 |
| 2024-05-27 | 7.680 | 7.680 | 7.250 | 7.310 | 7.039 | 32,500 |
| 2024-05-24 | 8.010 | 8.040 | 7.210 | 7.470 | 7.193 | 40,018 |
| 2024-05-23 | 8.200 | 8.200 | 8.000 | 8.010 | 7.713 | 13,762 |
| 2024-05-22 | 8.000 | 8.180 | 7.950 | 8.180 | 7.877 | 13,718 |
| 2024-05-21 | 8.300 | 8.310 | 7.940 | 7.950 | 7.656 | 28,498 |
| 2024-05-20 | 8.150 | 8.340 | 8.140 | 8.270 | 7.964 | 21,803 |
| 2024-05-17 | 7.810 | 8.280 | 7.740 | 8.120 | 7.819 | 56,686 |
| 2024-05-16 | 7.200 | 7.850 | 7.100 | 7.740 | 7.453 | 38,135 |
| 2024-05-15 | 7.350 | 7.350 | 7.050 | 7.200 | 6.933 | 31,128 |
| 2024-05-14 | 6.720 | 7.360 | 6.520 | 7.340 | 7.068 | 56,761 |
| 2024-05-13 | 6.400 | 6.800 | 6.360 | 6.530 | 6.288 | 34,640 |
| 2024-05-10 | 6.150 | 6.380 | 6.070 | 6.270 | 6.038 | 22,055 |
| 2024-05-09 | 6.300 | 6.300 | 6.020 | 6.180 | 5.951 | 22,576 |
| 2024-05-08 | 7.100 | 7.100 | 6.210 | 6.300 | 6.067 | 68,623 |
| 2024-05-07 | 5.950 | 7.030 | 5.950 | 7.000 | 6.741 | 109,698 |
| 2024-05-06 | 5.340 | 5.800 | 5.250 | 5.800 | 5.585 | 49,041 |
| 2024-05-03 | 5.250 | 5.360 | 5.160 | 5.160 | 4.969 | 36,754 |
| 2024-05-02 | 5.100 | 5.250 | 5.010 | 5.150 | 4.959 | 43,095 |
| 2024-04-30 | 5.600 | 5.650 | 4.955 | 5.080 | 4.892 | 91,038 |
| 2024-04-29 | 5.100 | 5.740 | 5.100 | 5.560 | 5.354 | 69,665 |
| 2024-04-26 | 4.900 | 5.030 | 4.875 | 5.000 | 4.815 | 20,034 |
| 2024-04-25 | 4.920 | 4.945 | 4.810 | 4.890 | 4.709 | 13,848 |
| 2024-04-24 | 4.990 | 4.990 | 4.850 | 4.890 | 4.709 | 16,380 |
| 2024-04-23 | 4.910 | 5.030 | 4.910 | 4.925 | 4.743 | 17,852 |
| 2024-04-22 | 4.995 | 5.040 | 4.750 | 4.800 | 4.622 | 27,737 |
| 2024-04-19 | 5.000 | 5.030 | 4.850 | 4.890 | 4.709 | 17,705 |
| 2024-04-18 | 5.100 | 5.140 | 4.665 | 5.000 | 4.815 | 45,357 |
| 2024-04-17 | 5.340 | 5.340 | 4.950 | 5.060 | 4.873 | 58,600 |
| 2024-04-16 | 5.650 | 5.660 | 5.310 | 5.310 | 5.113 | 32,318 |
| 2024-04-15 | 6.100 | 6.110 | 5.540 | 5.590 | 5.383 | 37,490 |
| 2024-04-12 | 6.230 | 6.230 | 5.410 | 5.980 | 5.759 | 157,737 |
| 2024-04-11 | 7.260 | 7.330 | 6.370 | 6.370 | 6.134 | 66,591 |
| 2024-04-10 | 8.050 | 8.050 | 7.220 | 7.220 | 6.953 | 74,062 |
| 2024-04-09 | 7.620 | 8.170 | 7.620 | 8.080 | 7.781 | 40,412 |
| 2024-04-08 | 7.530 | 7.670 | 7.480 | 7.510 | 7.232 | 14,380 |
| 2024-04-05 | 7.500 | 7.660 | 7.320 | 7.490 | 7.213 | 28,748 |
| 2024-04-04 | 7.670 | 7.850 | 7.480 | 7.510 | 7.232 | 40,138 |
| 2024-04-03 | 7.850 | 7.850 | 7.550 | 7.650 | 7.367 | 41,267 |
| 2024-04-02 | 8.820 | 8.900 | 7.610 | 7.850 | 7.559 | 64,968 |
| 2024-03-28 | 8.000 | 8.650 | 7.910 | 8.650 | 8.330 | 42,573 |
| 2024-03-27 | 7.650 | 7.820 | 7.530 | 7.730 | 7.444 | 23,582 |
| 2024-03-26 | 8.000 | 8.000 | 7.540 | 7.580 | 7.299 | 22,124 |
| 2024-03-25 | 8.150 | 8.340 | 7.920 | 8.000 | 7.704 | 16,137 |
| 2024-03-22 | 8.000 | 8.350 | 7.900 | 8.060 | 7.761 | 36,031 |
| 2024-03-21 | 8.020 | 8.250 | 7.220 | 7.850 | 7.559 | 44,525 |
| 2024-03-20 | 8.300 | 8.310 | 8.060 | 8.100 | 7.800 | 15,362 |
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.