Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.690 | 6.720 | 6.360 | 6.360 | 6.360 | 9,299 |
| 2024-06-13 | 6.500 | 6.680 | 6.500 | 6.560 | 6.560 | 1,989 |
| 2024-06-12 | 6.530 | 6.610 | 6.500 | 6.520 | 6.520 | 7,367 |
| 2024-06-11 | 6.910 | 6.990 | 6.660 | 6.660 | 6.660 | 6,851 |
| 2024-06-10 | 7.180 | 7.180 | 6.900 | 6.900 | 6.900 | 6,029 |
| 2024-06-07 | 7.060 | 7.180 | 7.040 | 7.100 | 7.100 | 4,038 |
| 2024-06-06 | 7.100 | 7.100 | 7.000 | 7.040 | 7.040 | 9,065 |
| 2024-06-05 | 7.100 | 7.100 | 7.060 | 7.060 | 7.060 | 2,480 |
| 2024-06-04 | 7.090 | 7.120 | 7.000 | 7.100 | 7.100 | 3,352 |
| 2024-06-03 | 7.000 | 7.200 | 7.000 | 7.060 | 7.060 | 15,381 |
| 2024-05-31 | 7.100 | 7.100 | 6.900 | 7.000 | 7.000 | 11,201 |
| 2024-05-30 | 7.000 | 7.100 | 6.970 | 7.100 | 7.100 | 17,254 |
| 2024-05-29 | 7.000 | 7.000 | 6.950 | 6.980 | 6.980 | 673 |
| 2024-05-28 | 7.000 | 7.000 | 6.940 | 6.950 | 6.950 | 1,044 |
| 2024-05-27 | 6.940 | 7.000 | 6.940 | 6.990 | 6.990 | 769 |
| 2024-05-24 | 6.990 | 7.010 | 6.940 | 6.940 | 6.940 | 2,120 |
| 2024-05-23 | 6.950 | 6.990 | 6.950 | 6.990 | 6.990 | 874 |
| 2024-05-22 | 7.060 | 7.060 | 6.910 | 6.920 | 6.920 | 1,692 |
| 2024-05-21 | 7.100 | 7.150 | 7.050 | 7.060 | 7.060 | 1,546 |
| 2024-05-20 | 7.000 | 7.120 | 7.000 | 7.050 | 7.050 | 5,081 |
| 2024-05-17 | 6.980 | 7.000 | 6.920 | 7.000 | 7.000 | 2,209 |
| 2024-05-16 | 7.500 | 7.500 | 6.890 | 6.990 | 6.990 | 9,061 |
| 2024-05-15 | 7.500 | 7.500 | 7.400 | 7.440 | 7.440 | 2,034 |
| 2024-05-14 | 7.540 | 7.600 | 7.380 | 7.420 | 7.420 | 3,831 |
| 2024-05-13 | 7.440 | 7.500 | 7.350 | 7.490 | 7.490 | 3,438 |
| 2024-05-10 | 7.390 | 7.500 | 7.300 | 7.300 | 7.300 | 2,527 |
| 2024-05-09 | 7.300 | 7.360 | 7.260 | 7.300 | 7.300 | 1,008 |
| 2024-05-08 | 7.460 | 7.600 | 6.990 | 7.240 | 7.240 | 9,653 |
| 2024-05-07 | 7.290 | 7.600 | 7.190 | 7.460 | 7.460 | 20,237 |
| 2024-05-06 | 7.400 | 7.400 | 6.920 | 7.290 | 7.290 | 11,764 |
| 2024-05-03 | 7.000 | 7.490 | 7.000 | 7.330 | 7.330 | 4,070 |
| 2024-05-02 | 7.000 | 7.000 | 6.950 | 6.960 | 6.960 | 3,331 |
| 2024-04-30 | 6.740 | 6.820 | 6.630 | 6.760 | 6.760 | 2,383 |
| 2024-04-29 | 6.800 | 6.820 | 6.640 | 6.670 | 6.670 | 2,052 |
| 2024-04-26 | 6.730 | 6.730 | 6.620 | 6.630 | 6.630 | 1,031 |
| 2024-04-25 | 6.600 | 6.830 | 6.600 | 6.780 | 6.780 | 1,970 |
| 2024-04-24 | 6.600 | 6.700 | 6.600 | 6.600 | 6.600 | 2,421 |
| 2024-04-23 | 6.620 | 6.700 | 6.570 | 6.690 | 6.690 | 2,197 |
| 2024-04-22 | 6.690 | 6.700 | 6.600 | 6.600 | 6.600 | 1,396 |
| 2024-04-19 | 6.690 | 6.690 | 6.600 | 6.600 | 6.600 | 1,400 |
| 2024-04-18 | 6.730 | 6.740 | 6.600 | 6.700 | 6.700 | 5,684 |
| 2024-04-17 | 6.580 | 6.700 | 6.550 | 6.690 | 6.690 | 1,569 |
| 2024-04-16 | 6.940 | 6.940 | 6.500 | 6.580 | 6.580 | 8,346 |
| 2024-04-15 | 7.000 | 7.020 | 6.880 | 6.970 | 6.970 | 4,354 |
| 2024-04-12 | 6.880 | 6.910 | 6.790 | 6.880 | 6.880 | 1,146 |
| 2024-04-11 | 6.870 | 6.900 | 6.750 | 6.790 | 6.790 | 1,442 |
| 2024-04-10 | 7.060 | 7.100 | 6.890 | 6.890 | 6.890 | 2,535 |
| 2024-04-09 | 6.890 | 6.990 | 6.660 | 6.990 | 6.990 | 4,570 |
| 2024-04-08 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 1,839 |
| 2024-04-05 | 7.170 | 7.200 | 6.800 | 6.850 | 6.850 | 6,410 |
| 2024-04-04 | 7.390 | 7.400 | 7.000 | 7.040 | 7.040 | 5,784 |
| 2024-04-03 | 7.500 | 7.500 | 6.950 | 7.330 | 7.330 | 25,678 |
| 2024-04-02 | 7.000 | 7.250 | 6.900 | 6.940 | 6.940 | 18,222 |
| 2024-03-28 | 6.150 | 8.150 | 6.150 | 7.060 | 7.060 | 16,839 |
| 2024-03-27 | 6.190 | 6.190 | 6.070 | 6.130 | 6.130 | 5,914 |
| 2024-03-26 | 6.290 | 6.290 | 5.870 | 6.110 | 6.110 | 11,996 |
| 2024-03-25 | 6.380 | 6.390 | 6.260 | 6.280 | 6.280 | 4,774 |
| 2024-03-22 | 6.340 | 6.340 | 6.250 | 6.340 | 6.340 | 4,240 |
| 2024-03-21 | 6.330 | 6.340 | 6.320 | 6.320 | 6.320 | 3,760 |
| 2024-03-20 | 6.320 | 6.330 | 6.290 | 6.330 | 6.330 | 2,684 |
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.