Hydrogen Refueling Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.780	23.780	22.300	23.460	22.591	9,583
2022-07-28	24.000	24.100	23.300	23.800	22.918	5,865
2022-07-27	23.780	23.900	23.180	23.900	23.015	13,443
2022-07-26	22.600	23.780	22.320	23.060	22.206	14,592
2022-07-25	22.500	23.240	22.300	22.400	21.570	11,820
2022-07-22	21.900	22.200	21.600	22.200	21.378	7,154
2022-07-21	21.800	21.800	21.020	21.440	20.646	7,478
2022-07-20	20.700	21.220	20.500	21.220	20.434	3,808
2022-07-19	19.900	20.520	19.660	20.520	19.760	16,483
2022-07-18	19.790	19.810	19.200	19.800	19.067	4,760
2022-07-15	19.400	19.550	19.100	19.270	18.556	6,537
2022-07-14	19.580	19.580	19.000	19.200	18.489	3,706
2022-07-13	19.800	19.800	19.300	19.600	18.874	2,294
2022-07-12	19.500	19.690	19.500	19.600	18.874	2,213
2022-07-11	19.800	19.800	19.410	19.560	18.836	2,034
2022-07-08	19.200	19.800	19.200	19.800	19.067	2,247
2022-07-07	19.400	19.400	19.000	19.160	18.450	2,938
2022-07-06	19.000	19.300	18.810	19.150	18.441	2,009
2022-07-05	19.050	19.380	18.810	19.190	18.479	3,753
2022-07-04	19.920	19.920	18.810	18.810	18.113	6,125
2022-07-01	19.400	19.750	19.400	19.410	18.691	3,666
2022-06-30	19.660	19.660	19.400	19.400	18.681	3,011
2022-06-29	19.750	19.780	19.520	19.580	18.855	9,806
2022-06-28	19.700	19.790	19.580	19.580	18.855	1,150
2022-06-27	19.800	20.500	19.580	19.650	18.922	6,784
2022-06-24	19.520	19.840	19.520	19.650	18.922	3,093
2022-06-23	20.020	20.020	19.600	19.620	18.893	3,289
2022-06-22	21.000	21.000	20.000	20.020	19.278	19,025
2022-06-21	21.000	21.100	20.720	20.960	20.184	6,199
2022-06-20	19.120	19.720	19.120	19.720	18.990	1,867
2022-06-17	18.850	19.600	18.850	19.320	18.604	2,799
2022-06-16	19.740	20.140	18.850	18.850	18.152	5,605
2022-06-15	19.390	19.560	19.210	19.540	18.816	2,420
2022-06-14	19.500	19.500	19.020	19.210	18.498	4,179
2022-06-13	20.260	20.260	19.300	19.350	18.633	7,174
2022-06-10	20.820	20.820	20.240	20.260	19.510	5,067
2022-06-09	21.000	21.260	20.680	20.700	19.933	4,750
2022-06-08	20.780	20.880	20.600	20.880	20.107	2,112
2022-06-07	21.840	21.840	20.660	20.680	19.914	6,192
2022-06-06	21.200	21.500	20.820	21.500	20.704	9,132
2022-06-03	21.200	21.200	20.620	21.060	20.280	5,228
2022-06-02	20.560	20.980	20.540	20.980	20.203	8,506
2022-06-01	20.800	20.980	20.540	20.540	19.779	3,385
2022-05-31	21.840	21.840	20.700	20.800	20.030	6,374
2022-05-30	21.200	21.720	21.200	21.720	20.915	4,336
2022-05-27	20.440	21.120	20.340	21.000	20.222	10,914
2022-05-26	20.700	20.700	20.040	20.440	19.683	3,702
2022-05-25	21.000	21.000	20.200	20.200	19.452	4,015
2022-05-24	22.020	22.100	21.000	21.000	20.222	4,331
2022-05-23	22.120	22.300	22.000	22.000	21.185	5,863
2022-05-20	21.540	22.000	21.380	21.900	21.089	8,430
2022-05-19	20.600	21.640	20.600	20.940	20.164	9,454
2022-05-18	20.300	20.520	20.300	20.440	19.683	2,780
2022-05-17	20.300	20.500	20.120	20.300	19.548	19,776
2022-05-16	19.980	20.100	19.500	20.100	19.356	6,141
2022-05-13	19.960	19.960	19.260	19.780	19.047	5,606
2022-05-12	19.230	19.260	18.750	18.890	18.190	7,797
2022-05-11	19.900	19.900	19.150	19.430	18.710	9,102
2022-05-10	20.000	20.000	19.600	19.750	19.018	7,083
2022-05-09	19.650	19.900	19.500	19.900	19.163	31,335

← NewerPage 19 of 22 · 1,285 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.