Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.250 | 6.250 | 6.110 | 6.180 | 6.180 | 755 |
| 2024-09-05 | 6.200 | 6.230 | 6.200 | 6.220 | 6.220 | 249 |
| 2024-09-04 | 6.250 | 6.250 | 6.170 | 6.170 | 6.170 | 498 |
| 2024-09-03 | 6.320 | 6.320 | 6.230 | 6.230 | 6.230 | 1,136 |
| 2024-09-02 | 6.350 | 6.360 | 6.320 | 6.320 | 6.320 | 916 |
| 2024-08-30 | 6.240 | 6.320 | 6.220 | 6.320 | 6.320 | 1,531 |
| 2024-08-29 | 6.090 | 6.240 | 6.060 | 6.240 | 6.240 | 1,672 |
| 2024-08-28 | 6.020 | 6.090 | 5.960 | 6.050 | 6.050 | 677 |
| 2024-08-27 | 5.970 | 6.050 | 5.940 | 5.960 | 5.960 | 7,522 |
| 2024-08-26 | 6.010 | 6.080 | 6.000 | 6.030 | 6.030 | 1,286 |
| 2024-08-23 | 6.120 | 6.250 | 5.680 | 6.030 | 6.030 | 10,164 |
| 2024-08-22 | 6.170 | 6.260 | 6.100 | 6.120 | 6.120 | 2,292 |
| 2024-08-21 | 6.220 | 6.280 | 6.130 | 6.130 | 6.130 | 2,506 |
| 2024-08-20 | 6.330 | 6.330 | 6.140 | 6.150 | 6.150 | 1,938 |
| 2024-08-19 | 6.340 | 6.380 | 6.280 | 6.330 | 6.330 | 11,017 |
| 2024-08-16 | 6.310 | 6.320 | 6.300 | 6.300 | 6.300 | 479 |
| 2024-08-15 | 6.300 | 6.370 | 6.300 | 6.300 | 6.300 | 1,135 |
| 2024-08-14 | 6.200 | 6.310 | 6.200 | 6.310 | 6.310 | 1,336 |
| 2024-08-13 | 6.450 | 6.500 | 6.250 | 6.250 | 6.250 | 4,264 |
| 2024-08-12 | 6.500 | 6.500 | 6.460 | 6.460 | 6.460 | 511 |
| 2024-08-09 | 6.550 | 6.560 | 6.460 | 6.510 | 6.510 | 882 |
| 2024-08-08 | 6.500 | 6.580 | 6.450 | 6.570 | 6.570 | 1,292 |
| 2024-08-07 | 6.480 | 6.500 | 6.350 | 6.500 | 6.500 | 3,701 |
| 2024-08-06 | 6.580 | 6.580 | 6.370 | 6.470 | 6.470 | 2,955 |
| 2024-08-05 | 6.410 | 6.480 | 6.350 | 6.400 | 6.400 | 2,595 |
| 2024-08-02 | 6.600 | 6.600 | 6.400 | 6.430 | 6.430 | 3,171 |
| 2024-08-01 | 6.600 | 6.610 | 6.440 | 6.470 | 6.470 | 3,593 |
| 2024-07-31 | 6.580 | 6.640 | 6.490 | 6.490 | 6.490 | 2,625 |
| 2024-07-30 | 6.600 | 6.600 | 6.500 | 6.520 | 6.520 | 1,360 |
| 2024-07-29 | 6.540 | 6.610 | 6.500 | 6.500 | 6.500 | 1,976 |
| 2024-07-26 | 6.460 | 6.520 | 6.400 | 6.440 | 6.440 | 2,490 |
| 2024-07-25 | 6.550 | 6.550 | 6.450 | 6.510 | 6.510 | 1,365 |
| 2024-07-24 | 6.770 | 6.770 | 6.460 | 6.520 | 6.520 | 13,044 |
| 2024-07-23 | 6.700 | 6.890 | 6.580 | 6.660 | 6.660 | 6,204 |
| 2024-07-22 | 6.740 | 6.740 | 6.520 | 6.600 | 6.600 | 3,491 |
| 2024-07-19 | 6.700 | 6.800 | 6.650 | 6.680 | 6.680 | 1,448 |
| 2024-07-18 | 6.470 | 6.900 | 6.380 | 6.680 | 6.680 | 7,039 |
| 2024-07-17 | 6.640 | 6.700 | 6.500 | 6.500 | 6.500 | 4,867 |
| 2024-07-16 | 6.920 | 6.920 | 6.640 | 6.640 | 6.640 | 5,666 |
| 2024-07-15 | 6.920 | 7.000 | 6.880 | 6.920 | 6.920 | 1,551 |
| 2024-07-12 | 6.960 | 6.960 | 6.830 | 6.950 | 6.950 | 836 |
| 2024-07-11 | 6.830 | 6.930 | 6.830 | 6.890 | 6.890 | 1,124 |
| 2024-07-10 | 6.980 | 6.990 | 6.870 | 6.940 | 6.940 | 1,564 |
| 2024-07-09 | 6.910 | 7.000 | 6.870 | 6.970 | 6.970 | 1,619 |
| 2024-07-08 | 7.000 | 7.000 | 6.810 | 6.830 | 6.830 | 1,887 |
| 2024-07-05 | 6.660 | 6.820 | 6.620 | 6.800 | 6.800 | 1,389 |
| 2024-07-04 | 6.580 | 6.660 | 6.570 | 6.600 | 6.600 | 3,568 |
| 2024-07-03 | 6.640 | 7.000 | 6.580 | 6.580 | 6.580 | 4,088 |
| 2024-07-02 | 6.670 | 6.700 | 6.570 | 6.600 | 6.600 | 2,029 |
| 2024-07-01 | 6.630 | 6.660 | 6.360 | 6.600 | 6.600 | 3,354 |
| 2024-06-28 | 7.050 | 7.050 | 6.580 | 6.580 | 6.580 | 5,125 |
| 2024-06-27 | 6.990 | 7.090 | 6.900 | 6.900 | 6.900 | 5,247 |
| 2024-06-26 | 7.000 | 7.020 | 6.820 | 6.990 | 6.990 | 10,179 |
| 2024-06-25 | 6.600 | 6.600 | 6.510 | 6.510 | 6.510 | 2,148 |
| 2024-06-24 | 6.600 | 6.610 | 6.500 | 6.510 | 6.510 | 1,499 |
| 2024-06-21 | 6.540 | 6.600 | 6.540 | 6.570 | 6.570 | 740 |
| 2024-06-20 | 6.670 | 6.720 | 6.470 | 6.550 | 6.550 | 2,987 |
| 2024-06-19 | 6.750 | 6.750 | 6.680 | 6.700 | 6.700 | 1,536 |
| 2024-06-18 | 6.680 | 6.780 | 6.670 | 6.780 | 6.780 | 764 |
| 2024-06-17 | 6.380 | 6.700 | 6.330 | 6.680 | 6.680 | 3,791 |
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.