Hydrogen Refueling Solutions historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	17.400	17.580	16.760	16.960	16.332	18,482
2023-04-11	17.380	17.840	17.200	17.200	16.563	30,690
2023-04-06	16.520	17.120	16.220	16.940	16.313	37,445
2023-04-05	17.420	17.420	16.120	16.420	15.812	61,593
2023-04-04	19.020	19.100	17.600	17.600	16.948	38,519
2023-04-03	19.160	19.240	19.020	19.100	18.393	17,004
2023-03-31	18.820	19.120	18.820	18.900	18.200	11,699
2023-03-30	19.210	19.440	18.730	18.850	18.152	21,900
2023-03-29	18.910	19.300	18.820	19.250	18.537	14,135
2023-03-28	19.180	19.190	18.800	18.910	18.210	16,772
2023-03-27	19.250	19.390	19.080	19.230	18.518	12,177
2023-03-24	19.520	19.520	19.100	19.110	18.402	13,509
2023-03-23	19.700	19.810	19.530	19.620	18.893	7,898
2023-03-22	20.200	20.260	19.730	19.760	19.028	7,794
2023-03-21	19.850	20.360	19.810	20.080	19.336	7,424
2023-03-20	19.800	20.020	19.200	19.850	19.115	21,163
2023-03-17	20.500	20.660	19.800	19.820	19.086	15,704
2023-03-16	20.400	20.700	20.200	20.500	19.741	14,082
2023-03-15	21.820	21.980	20.200	20.260	19.510	21,171
2023-03-14	20.640	21.600	20.540	21.600	20.800	21,329
2023-03-13	20.500	20.640	19.000	20.600	19.837	36,315
2023-03-10	21.000	21.040	20.500	20.700	19.933	21,987
2023-03-09	21.700	21.700	21.000	21.280	20.492	23,870
2023-03-08	22.400	22.400	21.620	21.700	20.896	12,693
2023-03-07	22.420	22.820	22.160	22.200	21.378	13,640
2023-03-06	22.200	22.400	21.760	22.400	21.570	25,459
2023-03-03	22.980	22.980	22.240	22.300	21.474	12,292
2023-03-02	23.000	23.120	22.620	22.880	22.033	12,339
2023-03-01	23.800	23.800	23.080	23.180	22.321	10,819
2023-02-28	23.700	23.840	23.540	23.780	22.899	5,491
2023-02-27	23.700	23.920	23.600	23.700	22.822	6,044
2023-02-24	23.880	24.200	23.560	23.660	22.784	8,880
2023-02-23	23.860	23.900	23.600	23.760	22.880	3,471
2023-02-22	23.880	23.980	23.520	23.880	22.995	6,868
2023-02-21	24.040	24.040	23.500	23.900	23.015	8,485
2023-02-20	23.760	24.100	23.600	24.040	23.150	9,382
2023-02-17	23.560	23.740	23.000	23.640	22.764	15,242
2023-02-16	24.000	24.000	23.360	23.660	22.784	27,854
2023-02-15	23.940	23.940	23.600	23.800	22.918	11,550
2023-02-14	24.160	24.180	23.800	23.900	23.015	5,869
2023-02-13	23.880	24.180	23.780	23.900	23.015	56,674
2023-02-10	23.980	24.100	23.360	23.760	22.880	50,063
2023-02-09	24.200	24.300	23.640	23.860	22.976	619,498
2023-02-08	28.660	28.980	28.400	28.500	27.444	5,385
2023-02-07	28.680	28.880	28.180	28.180	27.136	7,778
2023-02-06	28.680	28.700	26.800	28.080	27.040	25,151
2023-02-03	29.080	29.900	28.700	28.880	27.810	27,311
2023-02-02	28.580	29.100	28.580	29.000	27.926	26,835
2023-02-01	28.200	28.660	27.820	28.300	27.252	18,842
2023-01-31	26.820	28.200	26.740	27.800	26.770	27,487
2023-01-30	26.900	26.900	26.520	26.620	25.634	6,268
2023-01-27	26.000	26.800	26.000	26.520	25.538	6,697
2023-01-26	26.700	26.800	26.000	26.400	25.422	5,321
2023-01-25	26.880	26.900	25.000	26.200	25.230	10,356
2023-01-24	26.500	26.880	26.040	26.860	25.865	16,375
2023-01-23	25.200	26.700	25.020	26.200	25.230	21,434
2023-01-20	24.700	25.000	24.500	24.800	23.881	10,896
2023-01-19	23.700	24.520	23.620	24.200	23.304	11,662
2023-01-18	23.920	23.920	23.140	23.720	22.841	4,628
2023-01-17	23.340	23.880	23.180	23.840	22.957	5,140

← NewerPage 16 of 22 · 1,281 trading daysOlder →

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.