Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8.790 | 8.790 | 8.240 | 8.400 | 8.089 | 18,929 |
| 2024-03-18 | 8.650 | 9.080 | 8.600 | 8.800 | 8.474 | 22,585 |
| 2024-03-15 | 8.440 | 8.660 | 8.270 | 8.600 | 8.281 | 69,393 |
| 2024-03-14 | 9.400 | 9.990 | 8.640 | 8.740 | 8.416 | 41,434 |
| 2024-03-13 | 10.120 | 10.180 | 9.250 | 9.390 | 9.042 | 70,566 |
| 2024-03-12 | 10.480 | 10.560 | 10.060 | 10.200 | 9.822 | 27,919 |
| 2024-03-11 | 11.340 | 11.400 | 10.480 | 10.480 | 10.092 | 27,843 |
| 2024-03-08 | 11.440 | 11.520 | 11.200 | 11.420 | 10.997 | 10,739 |
| 2024-03-07 | 11.660 | 11.660 | 11.480 | 11.480 | 11.055 | 5,976 |
| 2024-03-06 | 11.200 | 11.560 | 11.200 | 11.560 | 11.132 | 8,147 |
| 2024-03-05 | 11.500 | 11.500 | 11.200 | 11.200 | 10.785 | 7,296 |
| 2024-03-04 | 11.640 | 11.700 | 11.260 | 11.500 | 11.074 | 11,769 |
| 2024-03-01 | 11.660 | 11.840 | 11.520 | 11.520 | 11.093 | 12,326 |
| 2024-02-29 | 12.200 | 12.240 | 11.100 | 11.600 | 11.170 | 49,605 |
| 2024-02-28 | 12.800 | 12.800 | 12.200 | 12.260 | 11.806 | 18,087 |
| 2024-02-27 | 13.240 | 13.360 | 12.880 | 12.880 | 12.403 | 31,843 |
| 2024-02-26 | 13.500 | 13.780 | 13.260 | 13.380 | 12.884 | 33,128 |
| 2024-02-23 | 13.920 | 13.940 | 13.720 | 13.800 | 13.289 | 6,845 |
| 2024-02-22 | 13.860 | 13.940 | 13.680 | 13.920 | 13.404 | 20,037 |
| 2024-02-21 | 14.040 | 14.040 | 13.880 | 14.000 | 13.481 | 5,063 |
| 2024-02-20 | 14.200 | 14.220 | 13.920 | 14.000 | 13.481 | 10,051 |
| 2024-02-19 | 14.500 | 14.640 | 14.100 | 14.100 | 13.578 | 19,576 |
| 2024-02-16 | 14.100 | 14.400 | 14.000 | 14.240 | 13.713 | 19,664 |
| 2024-02-15 | 14.280 | 14.300 | 13.900 | 14.020 | 13.501 | 14,080 |
| 2024-02-14 | 14.240 | 14.300 | 14.140 | 14.280 | 13.751 | 4,110 |
| 2024-02-13 | 14.120 | 14.300 | 14.120 | 14.280 | 13.751 | 4,244 |
| 2024-02-12 | 13.980 | 14.400 | 13.940 | 14.200 | 13.674 | 10,902 |
| 2024-02-09 | 14.260 | 14.260 | 13.800 | 13.860 | 13.347 | 15,082 |
| 2024-02-08 | 14.060 | 14.340 | 14.000 | 14.240 | 13.713 | 6,980 |
| 2024-02-07 | 14.860 | 14.860 | 14.000 | 14.000 | 13.481 | 12,470 |
| 2024-02-06 | 14.980 | 15.060 | 14.740 | 14.860 | 14.310 | 4,678 |
| 2024-02-05 | 15.200 | 15.260 | 14.960 | 14.960 | 14.406 | 7,608 |
| 2024-02-02 | 15.500 | 15.500 | 15.100 | 15.200 | 14.637 | 11,337 |
| 2024-02-01 | 14.800 | 15.080 | 14.800 | 14.900 | 14.348 | 3,539 |
| 2024-01-31 | 15.180 | 15.380 | 14.920 | 15.020 | 14.464 | 10,693 |
| 2024-01-30 | 15.620 | 15.860 | 14.900 | 15.140 | 14.579 | 12,498 |
| 2024-01-29 | 15.360 | 15.900 | 15.360 | 15.520 | 14.945 | 11,382 |
| 2024-01-26 | 15.240 | 15.360 | 14.660 | 15.120 | 14.560 | 18,328 |
| 2024-01-25 | 15.500 | 15.500 | 14.600 | 15.300 | 14.733 | 31,043 |
| 2024-01-24 | 15.160 | 15.820 | 15.160 | 15.660 | 15.080 | 6,275 |
| 2024-01-23 | 15.740 | 15.740 | 14.740 | 15.160 | 14.598 | 19,707 |
| 2024-01-22 | 16.340 | 16.440 | 15.500 | 15.660 | 15.080 | 11,669 |
| 2024-01-19 | 16.920 | 17.040 | 16.500 | 16.500 | 15.889 | 7,457 |
| 2024-01-18 | 17.440 | 17.440 | 16.900 | 16.900 | 16.274 | 5,787 |
| 2024-01-17 | 17.540 | 17.540 | 17.100 | 17.440 | 16.794 | 6,023 |
| 2024-01-16 | 18.000 | 18.000 | 17.360 | 17.800 | 17.141 | 6,394 |
| 2024-01-15 | 17.800 | 18.100 | 17.600 | 18.020 | 17.353 | 4,088 |
| 2024-01-12 | 17.680 | 17.800 | 17.520 | 17.700 | 17.044 | 4,076 |
| 2024-01-11 | 17.760 | 17.780 | 17.680 | 17.780 | 17.121 | 1,802 |
| 2024-01-10 | 17.840 | 18.000 | 17.700 | 17.760 | 17.102 | 1,707 |
| 2024-01-09 | 18.000 | 18.060 | 17.760 | 17.840 | 17.179 | 3,393 |
| 2024-01-08 | 17.680 | 18.160 | 17.680 | 18.020 | 17.353 | 3,324 |
| 2024-01-05 | 17.520 | 17.880 | 17.500 | 17.860 | 17.198 | 2,485 |
| 2024-01-04 | 17.760 | 17.760 | 17.500 | 17.520 | 16.871 | 2,488 |
| 2024-01-03 | 18.300 | 18.300 | 17.620 | 17.860 | 17.198 | 5,157 |
| 2024-01-02 | 17.900 | 18.000 | 17.680 | 18.000 | 17.333 | 5,198 |
| 2023-12-29 | 17.660 | 17.700 | 17.380 | 17.380 | 16.736 | 7,787 |
| 2023-12-28 | 16.980 | 17.580 | 16.840 | 17.480 | 16.833 | 9,396 |
| 2023-12-27 | 17.200 | 17.460 | 16.980 | 16.980 | 16.351 | 18,935 |
| 2023-12-22 | 18.100 | 18.220 | 17.540 | 17.700 | 17.044 | 10,356 |
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.