Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.190 | 3.190 | 3.150 | 3.160 | 3.043 | 2,433 |
| 2025-08-14 | 3.290 | 3.290 | 3.110 | 3.170 | 3.053 | 10,255 |
| 2025-08-13 | 3.210 | 3.265 | 3.200 | 3.250 | 3.130 | 3,407 |
| 2025-08-12 | 3.220 | 3.260 | 3.210 | 3.210 | 3.091 | 5,248 |
| 2025-08-11 | 3.260 | 3.320 | 3.210 | 3.225 | 3.106 | 6,783 |
| 2025-08-08 | 3.340 | 3.340 | 3.210 | 3.210 | 3.091 | 5,928 |
| 2025-08-07 | 3.240 | 3.320 | 3.230 | 3.320 | 3.197 | 3,951 |
| 2025-08-06 | 3.350 | 3.400 | 3.210 | 3.240 | 3.120 | 13,258 |
| 2025-08-05 | 3.195 | 3.435 | 3.195 | 3.305 | 3.183 | 19,779 |
| 2025-08-04 | 3.140 | 3.190 | 3.120 | 3.145 | 3.029 | 6,380 |
| 2025-08-01 | 3.200 | 3.200 | 3.100 | 3.140 | 3.024 | 8,214 |
| 2025-07-31 | 3.200 | 3.200 | 3.100 | 3.165 | 3.048 | 12,620 |
| 2025-07-30 | 2.910 | 3.200 | 2.885 | 3.195 | 3.077 | 51,975 |
| 2025-07-29 | 3.030 | 3.075 | 2.950 | 2.950 | 2.841 | 43,084 |
| 2025-07-28 | 3.040 | 3.075 | 3.040 | 3.075 | 2.961 | 11,823 |
| 2025-07-25 | 3.140 | 3.155 | 3.040 | 3.100 | 2.985 | 9,594 |
| 2025-07-24 | 3.070 | 3.195 | 3.070 | 3.150 | 3.033 | 11,167 |
| 2025-07-23 | 3.115 | 3.150 | 3.045 | 3.060 | 2.947 | 10,777 |
| 2025-07-22 | 3.110 | 3.140 | 3.030 | 3.030 | 2.918 | 10,348 |
| 2025-07-21 | 3.120 | 3.155 | 3.100 | 3.110 | 2.995 | 5,722 |
| 2025-07-18 | 3.150 | 3.180 | 3.085 | 3.100 | 2.985 | 20,601 |
| 2025-07-17 | 3.160 | 3.290 | 3.155 | 3.160 | 3.043 | 6,685 |
| 2025-07-16 | 3.340 | 3.380 | 3.040 | 3.160 | 3.043 | 22,612 |
| 2025-07-15 | 3.350 | 3.380 | 3.350 | 3.350 | 3.226 | 2,833 |
| 2025-07-14 | 3.360 | 3.415 | 3.350 | 3.350 | 3.226 | 7,643 |
| 2025-07-11 | 3.420 | 3.420 | 3.360 | 3.405 | 3.279 | 3,203 |
| 2025-07-10 | 3.440 | 3.445 | 3.380 | 3.380 | 3.255 | 6,625 |
| 2025-07-09 | 3.400 | 3.460 | 3.400 | 3.400 | 3.274 | 2,265 |
| 2025-07-08 | 3.540 | 3.540 | 3.375 | 3.400 | 3.274 | 13,561 |
| 2025-07-07 | 3.500 | 3.550 | 3.490 | 3.540 | 3.409 | 7,143 |
| 2025-07-04 | 3.540 | 3.540 | 3.490 | 3.525 | 3.394 | 3,569 |
| 2025-07-03 | 3.520 | 3.720 | 3.500 | 3.540 | 3.409 | 13,097 |
| 2025-07-02 | 3.580 | 3.655 | 3.515 | 3.520 | 3.390 | 9,475 |
| 2025-07-01 | 3.565 | 3.600 | 3.565 | 3.580 | 3.447 | 1,563 |
| 2025-06-30 | 3.630 | 3.630 | 3.565 | 3.590 | 3.457 | 4,073 |
| 2025-06-27 | 3.620 | 3.650 | 3.600 | 3.600 | 3.467 | 2,666 |
| 2025-06-26 | 3.620 | 3.675 | 3.620 | 3.620 | 3.486 | 1,667 |
| 2025-06-25 | 3.620 | 3.675 | 3.620 | 3.620 | 3.486 | 4,119 |
| 2025-06-24 | 3.640 | 3.660 | 3.565 | 3.650 | 3.515 | 3,997 |
| 2025-06-23 | 3.680 | 3.680 | 3.600 | 3.650 | 3.515 | 5,632 |
| 2025-06-20 | 3.580 | 3.600 | 3.560 | 3.560 | 3.428 | 1,670 |
| 2025-06-19 | 3.620 | 3.630 | 3.560 | 3.560 | 3.428 | 2,862 |
| 2025-06-18 | 3.640 | 3.655 | 3.600 | 3.630 | 3.496 | 9,945 |
| 2025-06-17 | 3.680 | 3.700 | 3.610 | 3.650 | 3.515 | 4,393 |
| 2025-06-16 | 3.700 | 3.720 | 3.665 | 3.670 | 3.534 | 6,488 |
| 2025-06-13 | 3.780 | 3.780 | 3.700 | 3.700 | 3.563 | 4,499 |
| 2025-06-12 | 3.720 | 3.780 | 3.700 | 3.730 | 3.592 | 8,019 |
| 2025-06-11 | 3.720 | 3.750 | 3.700 | 3.700 | 3.563 | 3,466 |
| 2025-06-10 | 3.640 | 3.720 | 3.640 | 3.720 | 3.582 | 4,426 |
| 2025-06-09 | 3.660 | 3.690 | 3.640 | 3.640 | 3.505 | 3,551 |
| 2025-06-06 | 3.650 | 3.750 | 3.625 | 3.680 | 3.544 | 9,305 |
| 2025-06-05 | 3.660 | 3.740 | 3.650 | 3.650 | 3.515 | 4,271 |
| 2025-06-04 | 3.720 | 3.790 | 3.645 | 3.660 | 3.524 | 7,503 |
| 2025-06-03 | 3.620 | 3.675 | 3.550 | 3.600 | 3.467 | 5,186 |
| 2025-06-02 | 3.700 | 3.720 | 3.555 | 3.570 | 3.438 | 6,012 |
| 2025-05-30 | 3.700 | 3.705 | 3.625 | 3.635 | 3.500 | 3,346 |
| 2025-05-29 | 3.620 | 3.695 | 3.605 | 3.695 | 3.558 | 3,575 |
| 2025-05-28 | 3.650 | 3.665 | 3.550 | 3.600 | 3.467 | 6,981 |
| 2025-05-27 | 3.750 | 3.750 | 3.580 | 3.665 | 3.529 | 11,334 |
| 2025-05-26 | 3.760 | 3.835 | 3.710 | 3.740 | 3.602 | 10,004 |
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.