Hydrogen Refueling Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.410 | 3.410 | 3.245 | 3.365 | 3.240 | 10,642 |
| 2024-11-28 | 3.310 | 3.415 | 3.245 | 3.245 | 3.125 | 9,998 |
| 2024-11-27 | 3.660 | 3.700 | 3.295 | 3.310 | 3.187 | 22,269 |
| 2024-11-26 | 3.835 | 3.835 | 3.660 | 3.660 | 3.524 | 10,753 |
| 2024-11-25 | 3.850 | 3.885 | 3.700 | 3.775 | 3.635 | 11,700 |
| 2024-11-22 | 3.940 | 3.955 | 3.800 | 3.910 | 3.765 | 8,573 |
| 2024-11-21 | 4.000 | 4.000 | 3.885 | 3.900 | 3.756 | 5,408 |
| 2024-11-20 | 3.980 | 4.010 | 3.970 | 4.000 | 3.852 | 5,426 |
| 2024-11-19 | 3.990 | 4.100 | 3.980 | 3.990 | 3.842 | 8,717 |
| 2024-11-18 | 4.050 | 4.060 | 3.990 | 3.990 | 3.842 | 8,237 |
| 2024-11-15 | 4.100 | 4.100 | 4.000 | 4.000 | 3.852 | 5,158 |
| 2024-11-14 | 4.095 | 4.155 | 4.065 | 4.065 | 3.914 | 7,845 |
| 2024-11-13 | 4.085 | 4.085 | 3.980 | 4.000 | 3.852 | 11,124 |
| 2024-11-12 | 4.165 | 4.165 | 4.050 | 4.050 | 3.900 | 6,583 |
| 2024-11-11 | 4.200 | 4.200 | 4.065 | 4.145 | 3.992 | 6,226 |
| 2024-11-08 | 4.070 | 4.260 | 4.070 | 4.185 | 4.030 | 7,994 |
| 2024-11-07 | 4.040 | 4.070 | 4.010 | 4.070 | 3.919 | 5,765 |
| 2024-11-06 | 4.100 | 4.130 | 4.000 | 4.040 | 3.890 | 6,758 |
| 2024-11-05 | 4.070 | 4.105 | 4.030 | 4.060 | 3.910 | 1,758 |
| 2024-11-04 | 4.185 | 4.200 | 4.035 | 4.060 | 3.910 | 7,762 |
| 2024-11-01 | 4.000 | 4.145 | 3.990 | 4.145 | 3.992 | 5,893 |
| 2024-10-31 | 4.035 | 4.040 | 3.940 | 3.980 | 3.833 | 7,251 |
| 2024-10-30 | 3.920 | 4.050 | 3.890 | 4.000 | 3.852 | 18,765 |
| 2024-10-29 | 4.060 | 4.060 | 3.655 | 3.840 | 3.698 | 29,616 |
| 2024-10-28 | 4.210 | 4.210 | 4.025 | 4.060 | 3.910 | 13,552 |
| 2024-10-25 | 4.225 | 4.490 | 4.185 | 4.230 | 4.073 | 17,956 |
| 2024-10-24 | 4.275 | 4.275 | 4.110 | 4.185 | 4.030 | 11,221 |
| 2024-10-23 | 4.325 | 4.365 | 4.030 | 4.270 | 4.112 | 30,153 |
| 2024-10-22 | 4.510 | 4.525 | 4.370 | 4.370 | 4.208 | 21,076 |
| 2024-10-21 | 4.480 | 4.585 | 4.480 | 4.515 | 4.348 | 10,872 |
| 2024-10-18 | 4.665 | 4.665 | 4.540 | 4.540 | 4.372 | 6,022 |
| 2024-10-17 | 4.520 | 4.695 | 4.510 | 4.565 | 4.396 | 4,395 |
| 2024-10-16 | 4.500 | 4.575 | 4.475 | 4.510 | 4.343 | 4,986 |
| 2024-10-15 | 4.650 | 4.685 | 4.500 | 4.500 | 4.333 | 8,117 |
| 2024-10-14 | 4.880 | 4.880 | 4.580 | 4.600 | 4.430 | 20,735 |
| 2024-10-11 | 4.995 | 5.000 | 4.910 | 4.915 | 4.733 | 10,197 |
| 2024-10-10 | 4.920 | 4.950 | 4.900 | 4.925 | 4.743 | 7,996 |
| 2024-10-09 | 5.010 | 5.010 | 4.900 | 4.920 | 4.738 | 6,245 |
| 2024-10-08 | 5.050 | 5.090 | 4.950 | 5.040 | 4.853 | 8,596 |
| 2024-10-07 | 5.390 | 5.390 | 4.950 | 5.050 | 4.863 | 12,787 |
| 2024-10-04 | 5.340 | 5.410 | 5.160 | 5.240 | 5.046 | 21,110 |
| 2024-10-03 | 5.140 | 5.380 | 5.140 | 5.250 | 5.056 | 10,030 |
| 2024-10-02 | 5.200 | 5.200 | 5.110 | 5.180 | 4.988 | 4,237 |
| 2024-10-01 | 5.160 | 5.200 | 5.100 | 5.190 | 4.998 | 7,570 |
| 2024-09-30 | 5.150 | 5.180 | 5.100 | 5.100 | 4.911 | 2,291 |
| 2024-09-27 | 5.170 | 5.200 | 5.120 | 5.190 | 4.998 | 2,883 |
| 2024-09-26 | 5.250 | 5.280 | 5.110 | 5.110 | 4.921 | 3,782 |
| 2024-09-25 | 5.280 | 5.280 | 5.250 | 5.250 | 5.056 | 1,883 |
| 2024-09-24 | 5.340 | 5.340 | 5.200 | 5.220 | 5.027 | 2,116 |
| 2024-09-23 | 5.340 | 5.340 | 5.170 | 5.200 | 5.007 | 1,929 |
| 2024-09-20 | 5.230 | 5.320 | 5.200 | 5.270 | 5.075 | 2,633 |
| 2024-09-19 | 5.360 | 5.360 | 5.190 | 5.190 | 4.998 | 5,315 |
| 2024-09-18 | 5.380 | 5.390 | 5.320 | 5.320 | 5.123 | 3,364 |
| 2024-09-17 | 5.330 | 5.370 | 5.220 | 5.370 | 5.171 | 3,169 |
| 2024-09-16 | 5.100 | 5.700 | 5.100 | 5.290 | 5.094 | 25,085 |
| 2024-09-13 | 4.995 | 5.080 | 4.975 | 5.080 | 4.892 | 7,056 |
| 2024-09-12 | 4.895 | 5.000 | 4.895 | 4.980 | 4.796 | 7,038 |
| 2024-09-11 | 4.860 | 4.890 | 4.820 | 4.840 | 4.661 | 3,985 |
| 2024-09-10 | 4.840 | 5.040 | 4.800 | 4.800 | 4.622 | 15,518 |
| 2024-09-09 | 4.820 | 4.820 | 4.790 | 4.800 | 4.622 | 9,124 |
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.