Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.452 | 1.750 | 1.452 | 1.750 | 1.750 | 69,583 |
| 2026-04-30 | 1.570 | 1.576 | 1.420 | 1.470 | 1.470 | 60,774 |
| 2026-04-29 | 1.682 | 1.682 | 1.514 | 1.576 | 1.576 | 79,066 |
| 2026-04-28 | 1.750 | 1.750 | 1.568 | 1.568 | 1.568 | 173,042 |
| 2026-04-27 | 1.900 | 1.920 | 1.786 | 1.890 | 1.890 | 54,124 |
| 2026-04-24 | 1.900 | 2.000 | 1.832 | 1.920 | 1.920 | 63,293 |
| 2026-04-23 | 1.850 | 1.900 | 1.760 | 1.880 | 1.880 | 47,886 |
| 2026-04-22 | 2.300 | 2.300 | 1.864 | 1.914 | 1.914 | 137,710 |
| 2026-04-21 | 2.120 | 2.295 | 2.120 | 2.280 | 2.280 | 109,126 |
| 2026-04-20 | 1.930 | 2.090 | 1.930 | 2.080 | 2.080 | 41,900 |
| 2026-04-17 | 1.820 | 1.978 | 1.810 | 1.910 | 1.910 | 78,870 |
| 2026-04-16 | 1.820 | 1.854 | 1.770 | 1.800 | 1.800 | 46,417 |
| 2026-04-15 | 1.650 | 1.800 | 1.620 | 1.740 | 1.740 | 91,023 |
| 2026-04-14 | 1.578 | 1.660 | 1.560 | 1.612 | 1.612 | 25,410 |
| 2026-04-13 | 1.600 | 1.600 | 1.554 | 1.578 | 1.578 | 11,797 |
| 2026-04-10 | 1.600 | 1.600 | 1.544 | 1.598 | 1.598 | 11,398 |
| 2026-04-09 | 1.604 | 1.604 | 1.540 | 1.570 | 1.570 | 13,612 |
| 2026-04-08 | 1.610 | 1.630 | 1.540 | 1.560 | 1.560 | 26,875 |
| 2026-04-07 | 1.560 | 1.650 | 1.550 | 1.600 | 1.600 | 47,468 |
| 2026-04-02 | 1.520 | 1.550 | 1.500 | 1.540 | 1.540 | 13,169 |
| 2026-04-01 | 1.440 | 1.520 | 1.424 | 1.520 | 1.520 | 17,772 |
| 2026-03-31 | 1.450 | 1.470 | 1.420 | 1.428 | 1.428 | 26,367 |
| 2026-03-30 | 1.560 | 1.560 | 1.430 | 1.440 | 1.440 | 35,038 |
| 2026-03-27 | 1.424 | 1.588 | 1.380 | 1.518 | 1.518 | 90,005 |
| 2026-03-26 | 1.364 | 1.380 | 1.320 | 1.340 | 1.340 | 27,216 |
| 2026-03-25 | 1.390 | 1.410 | 1.342 | 1.364 | 1.364 | 17,753 |
| 2026-03-24 | 1.380 | 1.388 | 1.360 | 1.362 | 1.362 | 13,082 |
| 2026-03-23 | 1.440 | 1.450 | 1.360 | 1.360 | 1.360 | 24,895 |
| 2026-03-20 | 1.370 | 1.454 | 1.366 | 1.430 | 1.430 | 27,171 |
| 2026-03-19 | 1.402 | 1.428 | 1.368 | 1.368 | 1.368 | 14,915 |
| 2026-03-18 | 1.430 | 1.450 | 1.400 | 1.402 | 1.402 | 12,730 |
| 2026-03-17 | 1.454 | 1.454 | 1.382 | 1.420 | 1.420 | 22,966 |
| 2026-03-16 | 1.498 | 1.498 | 1.364 | 1.448 | 1.448 | 64,336 |
| 2026-03-13 | 1.530 | 1.540 | 1.460 | 1.498 | 1.498 | 25,736 |
| 2026-03-12 | 1.560 | 1.622 | 1.530 | 1.530 | 1.530 | 37,161 |
| 2026-03-11 | 1.480 | 1.550 | 1.470 | 1.550 | 1.550 | 22,641 |
| 2026-03-10 | 1.480 | 1.506 | 1.470 | 1.474 | 1.474 | 21,174 |
| 2026-03-09 | 1.522 | 1.660 | 1.430 | 1.500 | 1.500 | 112,600 |
| 2026-03-06 | 1.770 | 1.780 | 1.520 | 1.548 | 1.548 | 135,911 |
| 2026-03-05 | 1.590 | 1.878 | 1.580 | 1.740 | 1.740 | 261,928 |
| 2026-03-04 | 1.448 | 1.590 | 1.380 | 1.570 | 1.570 | 158,607 |
| 2026-03-03 | 1.250 | 1.370 | 1.250 | 1.332 | 1.332 | 103,812 |
| 2026-03-02 | 1.200 | 1.290 | 1.186 | 1.220 | 1.220 | 89,070 |
| 2026-02-27 | 1.150 | 1.160 | 1.122 | 1.150 | 1.150 | 24,573 |
| 2026-02-26 | 1.140 | 1.140 | 1.102 | 1.126 | 1.126 | 24,665 |
| 2026-02-25 | 1.160 | 1.180 | 1.080 | 1.130 | 1.130 | 89,939 |
| 2026-02-24 | 1.180 | 1.226 | 1.156 | 1.156 | 1.156 | 71,004 |
| 2026-02-23 | 1.210 | 1.218 | 1.170 | 1.170 | 1.170 | 35,326 |
| 2026-02-20 | 1.190 | 1.230 | 1.162 | 1.190 | 1.190 | 39,951 |
| 2026-02-19 | 1.190 | 1.250 | 1.160 | 1.170 | 1.170 | 45,154 |
| 2026-02-18 | 1.272 | 1.290 | 1.200 | 1.230 | 1.230 | 59,476 |
| 2026-02-17 | 1.360 | 1.360 | 1.230 | 1.270 | 1.270 | 74,506 |
| 2026-02-16 | 1.394 | 1.412 | 1.340 | 1.360 | 1.360 | 61,490 |
| 2026-02-13 | 1.410 | 1.430 | 1.394 | 1.394 | 1.394 | 20,442 |
| 2026-02-12 | 1.478 | 1.490 | 1.400 | 1.400 | 1.400 | 53,787 |
| 2026-02-11 | 1.510 | 1.550 | 1.470 | 1.470 | 1.470 | 63,494 |
| 2026-02-10 | 1.540 | 1.550 | 1.490 | 1.498 | 1.498 | 29,065 |
| 2026-02-09 | 1.560 | 1.578 | 1.520 | 1.530 | 1.530 | 16,349 |
| 2026-02-06 | 1.580 | 1.588 | 1.490 | 1.520 | 1.520 | 39,904 |
| 2026-02-05 | 1.500 | 1.600 | 1.500 | 1.566 | 1.566 | 35,363 |
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.