Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.780 | 3.780 | 3.630 | 3.680 | 3.544 | 3,585 |
| 2025-05-22 | 3.700 | 3.780 | 3.655 | 3.700 | 3.563 | 12,613 |
| 2025-05-21 | 3.650 | 3.700 | 3.610 | 3.660 | 3.524 | 5,646 |
| 2025-05-20 | 3.515 | 3.600 | 3.515 | 3.600 | 3.467 | 3,462 |
| 2025-05-19 | 3.540 | 3.600 | 3.515 | 3.560 | 3.428 | 7,691 |
| 2025-05-16 | 3.680 | 3.680 | 3.520 | 3.580 | 3.447 | 7,588 |
| 2025-05-15 | 3.810 | 3.840 | 3.515 | 3.565 | 3.433 | 8,742 |
| 2025-05-14 | 3.800 | 3.840 | 3.800 | 3.830 | 3.688 | 1,779 |
| 2025-05-13 | 3.706 | 3.800 | 3.706 | 3.800 | 3.659 | 3,702 |
| 2025-05-12 | 3.800 | 3.830 | 3.705 | 3.706 | 3.568 | 9,899 |
| 2025-05-09 | 3.820 | 3.840 | 3.800 | 3.800 | 3.659 | 2,786 |
| 2025-05-08 | 3.850 | 3.850 | 3.740 | 3.800 | 3.659 | 6,494 |
| 2025-05-07 | 3.880 | 3.900 | 3.795 | 3.850 | 3.707 | 5,802 |
| 2025-05-06 | 3.920 | 3.920 | 3.820 | 3.820 | 3.679 | 8,246 |
| 2025-05-05 | 3.900 | 3.920 | 3.860 | 3.900 | 3.756 | 4,395 |
| 2025-05-02 | 3.820 | 3.880 | 3.791 | 3.820 | 3.679 | 6,125 |
| 2025-04-30 | 3.900 | 3.930 | 3.700 | 3.790 | 3.650 | 16,369 |
| 2025-04-29 | 4.000 | 4.000 | 3.872 | 3.930 | 3.784 | 8,883 |
| 2025-04-28 | 3.960 | 4.199 | 3.860 | 4.000 | 3.852 | 27,845 |
| 2025-04-25 | 3.700 | 3.950 | 3.700 | 3.880 | 3.736 | 17,479 |
| 2025-04-24 | 3.650 | 3.690 | 3.600 | 3.620 | 3.486 | 15,727 |
| 2025-04-23 | 3.500 | 3.580 | 3.500 | 3.560 | 3.428 | 17,045 |
| 2025-04-22 | 3.380 | 3.440 | 3.300 | 3.420 | 3.293 | 24,832 |
| 2025-04-17 | 3.100 | 3.250 | 3.080 | 3.190 | 3.072 | 17,598 |
| 2025-04-16 | 3.000 | 3.100 | 3.000 | 3.030 | 2.918 | 10,094 |
| 2025-04-15 | 2.960 | 3.000 | 2.941 | 2.950 | 2.841 | 3,160 |
| 2025-04-14 | 3.060 | 3.100 | 2.925 | 2.925 | 2.817 | 17,580 |
| 2025-04-11 | 3.060 | 3.060 | 2.961 | 2.964 | 2.854 | 4,620 |
| 2025-04-10 | 3.000 | 3.060 | 2.980 | 3.020 | 2.908 | 14,258 |
| 2025-04-09 | 3.000 | 3.000 | 2.940 | 2.941 | 2.832 | 7,328 |
| 2025-04-08 | 3.000 | 3.000 | 2.960 | 2.981 | 2.870 | 9,753 |
| 2025-04-07 | 2.900 | 3.060 | 2.800 | 3.000 | 2.889 | 31,049 |
| 2025-04-04 | 3.140 | 3.160 | 2.780 | 2.900 | 2.793 | 45,661 |
| 2025-04-03 | 3.120 | 3.160 | 3.095 | 3.120 | 3.004 | 7,684 |
| 2025-04-02 | 3.300 | 3.330 | 3.100 | 3.105 | 2.990 | 18,909 |
| 2025-04-01 | 3.300 | 3.410 | 3.255 | 3.275 | 3.154 | 7,367 |
| 2025-03-31 | 3.430 | 3.485 | 3.300 | 3.300 | 3.178 | 9,788 |
| 2025-03-28 | 3.470 | 3.485 | 3.400 | 3.400 | 3.274 | 14,740 |
| 2025-03-27 | 3.500 | 3.500 | 3.400 | 3.450 | 3.322 | 2,823 |
| 2025-03-26 | 3.510 | 3.530 | 3.410 | 3.420 | 3.293 | 7,103 |
| 2025-03-25 | 3.450 | 3.520 | 3.410 | 3.510 | 3.380 | 5,518 |
| 2025-03-24 | 3.415 | 3.450 | 3.370 | 3.440 | 3.313 | 6,175 |
| 2025-03-21 | 3.520 | 3.560 | 3.415 | 3.415 | 3.289 | 9,669 |
| 2025-03-20 | 3.580 | 3.655 | 3.520 | 3.520 | 3.390 | 7,997 |
| 2025-03-19 | 3.550 | 3.640 | 3.540 | 3.580 | 3.447 | 5,297 |
| 2025-03-18 | 3.650 | 3.650 | 3.420 | 3.510 | 3.380 | 22,510 |
| 2025-03-17 | 3.610 | 3.660 | 3.415 | 3.450 | 3.322 | 28,559 |
| 2025-03-14 | 3.685 | 3.690 | 3.600 | 3.600 | 3.467 | 10,340 |
| 2025-03-13 | 3.560 | 3.685 | 3.550 | 3.685 | 3.549 | 13,301 |
| 2025-03-12 | 3.720 | 3.720 | 3.120 | 3.515 | 3.385 | 73,134 |
| 2025-03-11 | 4.050 | 4.100 | 3.720 | 3.720 | 3.582 | 24,536 |
| 2025-03-10 | 4.120 | 4.140 | 4.040 | 4.080 | 3.929 | 8,252 |
| 2025-03-07 | 4.200 | 4.200 | 4.010 | 4.090 | 3.939 | 19,934 |
| 2025-03-06 | 4.485 | 4.485 | 4.110 | 4.110 | 3.958 | 38,075 |
| 2025-03-05 | 4.290 | 4.490 | 4.205 | 4.210 | 4.054 | 53,427 |
| 2025-03-04 | 4.390 | 4.390 | 4.120 | 4.155 | 4.001 | 15,113 |
| 2025-03-03 | 4.250 | 4.425 | 4.220 | 4.395 | 4.232 | 11,815 |
| 2025-02-28 | 4.200 | 4.250 | 4.150 | 4.220 | 4.064 | 18,497 |
| 2025-02-27 | 4.205 | 4.205 | 4.080 | 4.080 | 3.929 | 8,631 |
| 2025-02-26 | 4.210 | 4.210 | 4.170 | 4.200 | 4.044 | 4,580 |
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.