Hydrogen Refueling Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	25.450	25.450	24.000	25.000	24.074	15,285
2022-02-09	24.050	25.450	24.050	25.450	24.507	14,810
2022-02-08	24.300	24.500	23.800	24.050	23.159	8,662
2022-02-07	23.700	24.250	23.400	24.250	23.352	12,817
2022-02-04	24.000	24.100	23.600	23.850	22.967	10,456
2022-02-03	24.150	24.800	23.900	24.000	23.111	10,565
2022-02-02	26.000	26.100	23.950	24.100	23.207	33,679
2022-02-01	24.500	25.550	24.100	25.500	24.555	12,852
2022-01-31	24.300	24.550	23.100	23.500	22.630	15,865
2022-01-28	24.250	24.250	23.700	23.700	22.822	10,289
2022-01-27	24.300	24.500	23.700	24.250	23.352	13,737
2022-01-26	23.800	24.700	23.800	24.100	23.207	10,205
2022-01-25	25.100	25.500	23.800	23.800	22.918	29,305
2022-01-24	26.850	27.000	24.450	24.850	23.930	31,276
2022-01-21	26.850	27.450	26.200	26.650	25.663	19,379
2022-01-20	26.300	27.000	26.200	26.600	25.615	9,860
2022-01-19	26.050	26.650	25.850	26.350	25.374	18,956
2022-01-18	26.650	26.650	26.000	26.050	25.085	7,502
2022-01-17	26.200	26.500	25.850	26.450	25.470	15,072
2022-01-14	26.850	26.900	26.000	26.000	25.037	9,380
2022-01-13	26.450	27.300	26.150	26.700	25.711	9,332
2022-01-12	26.600	26.650	25.800	26.400	25.422	22,673
2022-01-11	26.000	26.800	25.800	26.250	25.278	15,647
2022-01-10	26.500	26.900	25.600	25.700	24.748	24,042
2022-01-07	27.050	27.150	26.300	26.350	25.374	23,448
2022-01-06	27.900	27.900	26.700	27.000	26.000	38,601
2022-01-05	27.800	27.950	27.500	27.900	26.867	19,705
2022-01-04	28.550	28.850	27.800	27.800	26.770	21,570
2022-01-03	29.300	29.300	28.500	28.500	27.444	14,695
2021-12-31	27.400	29.350	27.400	29.300	28.215	12,059
2021-12-30	27.800	28.000	27.300	27.300	26.289	105,125
2021-12-29	28.150	28.200	27.600	27.800	26.770	19,935
2021-12-28	27.750	28.750	27.700	28.250	27.204	16,458
2021-12-27	27.900	28.350	27.300	27.950	26.915	26,734
2021-12-24	28.500	28.650	27.850	27.950	26.915	18,326
2021-12-23	29.700	29.800	28.500	28.500	27.444	43,850
2021-12-22	29.850	30.200	29.500	29.500	28.407	15,972
2021-12-21	29.500	30.250	29.450	29.850	28.744	6,831
2021-12-20	30.100	30.100	29.000	29.350	28.263	11,025
2021-12-17	30.350	30.350	29.800	30.100	28.985	5,444
2021-12-16	30.600	31.000	30.100	30.300	29.178	9,984
2021-12-15	29.750	30.800	29.150	30.100	28.985	17,880
2021-12-14	29.000	29.150	28.650	28.900	27.830	4,721
2021-12-13	29.750	29.750	28.900	28.950	27.878	5,215
2021-12-10	29.950	30.000	29.350	29.400	28.311	7,079
2021-12-09	30.100	30.250	29.600	29.650	28.552	4,670
2021-12-08	29.850	30.400	29.800	30.050	28.937	5,840
2021-12-07	29.200	30.200	29.150	29.850	28.744	9,697
2021-12-06	28.700	29.300	28.350	28.950	27.878	14,995
2021-12-03	29.100	29.500	28.350	28.350	27.300	12,373
2021-12-02	29.500	29.500	28.800	29.050	27.974	5,108
2021-12-01	28.550	29.600	28.500	29.550	28.455	9,627
2021-11-30	29.300	29.700	28.500	28.500	27.444	11,825
2021-11-29	29.000	29.850	29.000	29.550	28.455	10,108
2021-11-26	30.300	30.300	29.000	29.300	28.215	21,053
2021-11-25	29.800	30.500	29.600	30.300	29.178	10,064
2021-11-24	30.300	30.450	29.000	29.500	28.407	22,891
2021-11-23	31.000	31.050	30.300	30.300	29.178	9,838
2021-11-22	30.600	31.600	30.400	31.000	29.852	14,347
2021-11-19	30.700	30.900	30.600	30.750	29.611	7,633

← NewerPage 21 of 22 · 1,286 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.