Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 4.210 | 4.210 | 4.170 | 4.200 | 4.044 | 4,580 |
| 2025-02-25 | 4.240 | 4.240 | 4.180 | 4.210 | 4.054 | 4,699 |
| 2025-02-24 | 4.240 | 4.250 | 4.200 | 4.220 | 4.064 | 6,603 |
| 2025-02-21 | 4.190 | 4.230 | 4.175 | 4.210 | 4.054 | 2,980 |
| 2025-02-20 | 4.200 | 4.250 | 4.180 | 4.195 | 4.040 | 5,796 |
| 2025-02-19 | 4.230 | 4.250 | 4.170 | 4.200 | 4.044 | 5,263 |
| 2025-02-18 | 4.230 | 4.230 | 4.150 | 4.170 | 4.016 | 7,100 |
| 2025-02-17 | 4.190 | 4.220 | 4.130 | 4.200 | 4.044 | 9,310 |
| 2025-02-14 | 4.295 | 4.345 | 4.040 | 4.190 | 4.035 | 33,555 |
| 2025-02-13 | 4.260 | 4.330 | 4.180 | 4.255 | 4.097 | 22,153 |
| 2025-02-12 | 4.390 | 4.400 | 4.240 | 4.260 | 4.102 | 14,037 |
| 2025-02-11 | 4.325 | 4.430 | 4.300 | 4.360 | 4.199 | 15,918 |
| 2025-02-10 | 4.400 | 4.400 | 4.155 | 4.300 | 4.141 | 41,650 |
| 2025-02-07 | 4.100 | 4.160 | 4.010 | 4.120 | 3.967 | 19,945 |
| 2025-02-06 | 4.070 | 4.180 | 4.040 | 4.080 | 3.929 | 18,947 |
| 2025-02-05 | 4.135 | 4.145 | 4.070 | 4.070 | 3.919 | 10,574 |
| 2025-02-04 | 4.100 | 4.160 | 4.070 | 4.090 | 3.939 | 12,943 |
| 2025-02-03 | 4.380 | 4.380 | 4.070 | 4.100 | 3.948 | 46,498 |
| 2025-01-31 | 4.270 | 4.500 | 4.110 | 4.225 | 4.069 | 70,038 |
| 2025-01-30 | 3.600 | 4.440 | 3.430 | 4.190 | 4.035 | 129,617 |
| 2025-01-29 | 3.665 | 3.665 | 3.440 | 3.530 | 3.399 | 26,789 |
| 2025-01-28 | 3.350 | 3.670 | 3.330 | 3.630 | 3.496 | 63,232 |
| 2025-01-27 | 3.400 | 3.400 | 3.330 | 3.330 | 3.207 | 5,404 |
| 2025-01-24 | 3.400 | 3.450 | 3.380 | 3.380 | 3.255 | 2,919 |
| 2025-01-23 | 3.445 | 3.450 | 3.390 | 3.400 | 3.274 | 5,198 |
| 2025-01-22 | 3.445 | 3.450 | 3.385 | 3.385 | 3.260 | 4,316 |
| 2025-01-21 | 3.520 | 3.520 | 3.410 | 3.415 | 3.289 | 4,778 |
| 2025-01-20 | 3.480 | 3.560 | 3.430 | 3.440 | 3.313 | 14,744 |
| 2025-01-17 | 3.450 | 3.450 | 3.400 | 3.430 | 3.303 | 6,788 |
| 2025-01-16 | 3.450 | 3.450 | 3.395 | 3.400 | 3.274 | 5,228 |
| 2025-01-15 | 3.410 | 3.450 | 3.400 | 3.400 | 3.274 | 8,153 |
| 2025-01-14 | 3.445 | 3.450 | 3.400 | 3.415 | 3.289 | 3,234 |
| 2025-01-13 | 3.450 | 3.450 | 3.385 | 3.395 | 3.269 | 5,333 |
| 2025-01-10 | 3.590 | 3.590 | 3.410 | 3.430 | 3.303 | 19,671 |
| 2025-01-09 | 3.540 | 3.585 | 3.500 | 3.570 | 3.438 | 7,731 |
| 2025-01-08 | 3.525 | 3.600 | 3.470 | 3.470 | 3.342 | 12,502 |
| 2025-01-07 | 3.550 | 3.670 | 3.485 | 3.545 | 3.414 | 32,140 |
| 2025-01-06 | 3.230 | 3.550 | 3.170 | 3.470 | 3.342 | 32,063 |
| 2025-01-03 | 3.160 | 3.215 | 3.150 | 3.190 | 3.072 | 7,753 |
| 2025-01-02 | 3.190 | 3.190 | 3.110 | 3.140 | 3.024 | 11,540 |
| 2024-12-31 | 3.150 | 3.220 | 3.140 | 3.190 | 3.072 | 10,097 |
| 2024-12-30 | 3.090 | 3.150 | 3.080 | 3.130 | 3.014 | 14,630 |
| 2024-12-27 | 3.010 | 3.130 | 2.990 | 3.060 | 2.947 | 16,559 |
| 2024-12-24 | 2.950 | 3.030 | 2.915 | 2.990 | 2.879 | 13,900 |
| 2024-12-23 | 3.100 | 3.145 | 3.010 | 3.010 | 2.899 | 14,552 |
| 2024-12-20 | 3.080 | 3.100 | 3.005 | 3.050 | 2.937 | 23,021 |
| 2024-12-19 | 3.100 | 3.125 | 3.055 | 3.080 | 2.966 | 13,568 |
| 2024-12-18 | 3.075 | 3.080 | 3.005 | 3.080 | 2.966 | 9,494 |
| 2024-12-17 | 3.080 | 3.100 | 3.000 | 3.060 | 2.947 | 14,594 |
| 2024-12-16 | 3.055 | 3.090 | 3.050 | 3.070 | 2.956 | 10,028 |
| 2024-12-13 | 3.060 | 3.080 | 3.015 | 3.035 | 2.923 | 6,515 |
| 2024-12-12 | 3.050 | 3.090 | 3.025 | 3.060 | 2.947 | 7,152 |
| 2024-12-11 | 3.085 | 3.105 | 3.010 | 3.030 | 2.918 | 15,232 |
| 2024-12-10 | 3.100 | 3.120 | 3.020 | 3.120 | 3.004 | 14,200 |
| 2024-12-09 | 3.140 | 3.140 | 3.015 | 3.120 | 3.004 | 26,149 |
| 2024-12-06 | 3.090 | 3.140 | 3.000 | 3.140 | 3.024 | 17,584 |
| 2024-12-05 | 3.050 | 3.100 | 3.010 | 3.045 | 2.932 | 12,445 |
| 2024-12-04 | 3.140 | 3.150 | 3.035 | 3.050 | 2.937 | 7,583 |
| 2024-12-03 | 3.005 | 3.170 | 3.000 | 3.125 | 3.009 | 12,261 |
| 2024-12-02 | 3.365 | 3.410 | 3.000 | 3.000 | 2.889 | 20,015 |
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.