Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 6.390 | 6.390 | 6.270 | 6.350 | 6.350 | 3,734 |
| 2024-03-18 | 6.400 | 6.420 | 6.210 | 6.330 | 6.330 | 5,521 |
| 2024-03-15 | 6.580 | 6.650 | 6.400 | 6.450 | 6.450 | 4,003 |
| 2024-03-14 | 6.880 | 6.900 | 6.560 | 6.670 | 6.670 | 9,109 |
| 2024-03-13 | 7.130 | 7.130 | 7.000 | 7.000 | 7.000 | 4,860 |
| 2024-03-12 | 7.240 | 7.250 | 7.100 | 7.130 | 7.130 | 4,024 |
| 2024-03-11 | 7.400 | 7.410 | 7.140 | 7.230 | 7.230 | 3,247 |
| 2024-03-08 | 7.370 | 7.400 | 7.250 | 7.300 | 7.300 | 6,076 |
| 2024-03-07 | 7.400 | 7.400 | 7.350 | 7.370 | 7.370 | 4,323 |
| 2024-03-06 | 7.460 | 7.490 | 7.350 | 7.350 | 7.350 | 5,794 |
| 2024-03-05 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 5,881 |
| 2024-03-04 | 7.900 | 8.000 | 7.650 | 7.650 | 7.650 | 5,778 |
| 2024-03-01 | 7.810 | 7.810 | 7.720 | 7.770 | 7.770 | 2,265 |
| 2024-02-29 | 7.910 | 7.940 | 7.760 | 7.760 | 7.760 | 1,538 |
| 2024-02-28 | 7.900 | 7.900 | 7.740 | 7.800 | 7.800 | 2,155 |
| 2024-02-27 | 8.260 | 8.640 | 7.750 | 7.950 | 7.950 | 11,888 |
| 2024-02-26 | 8.120 | 8.300 | 8.000 | 8.260 | 8.260 | 4,619 |
| 2024-02-23 | 8.000 | 8.060 | 7.850 | 8.000 | 8.000 | 3,017 |
| 2024-02-22 | 7.850 | 8.000 | 7.780 | 7.980 | 7.980 | 7,825 |
| 2024-02-21 | 7.800 | 7.820 | 7.500 | 7.780 | 7.780 | 11,153 |
| 2024-02-20 | 8.500 | 8.550 | 8.000 | 8.040 | 8.040 | 9,131 |
| 2024-02-19 | 8.700 | 8.730 | 8.460 | 8.580 | 8.580 | 7,013 |
| 2024-02-16 | 9.200 | 9.200 | 8.750 | 8.800 | 8.800 | 10,103 |
| 2024-02-15 | 9.600 | 9.650 | 9.440 | 9.460 | 9.460 | 1,884 |
| 2024-02-14 | 9.580 | 9.780 | 9.530 | 9.680 | 9.680 | 3,436 |
| 2024-02-13 | 9.560 | 9.590 | 9.410 | 9.560 | 9.560 | 3,799 |
| 2024-02-12 | 9.820 | 10.000 | 9.700 | 9.700 | 9.700 | 8,762 |
| 2024-02-09 | 10.160 | 10.260 | 10.100 | 10.100 | 10.100 | 2,943 |
| 2024-02-08 | 10.960 | 10.960 | 10.140 | 10.340 | 10.340 | 4,346 |
| 2024-02-07 | 11.060 | 11.100 | 10.860 | 10.860 | 10.860 | 2,848 |
| 2024-02-06 | 11.020 | 11.060 | 11.000 | 11.020 | 11.020 | 1,275 |
| 2024-02-05 | 11.160 | 11.160 | 11.000 | 11.020 | 11.020 | 585 |
| 2024-02-02 | 11.000 | 11.060 | 11.000 | 11.060 | 11.060 | 1,735 |
| 2024-02-01 | 11.260 | 11.280 | 11.000 | 11.000 | 11.000 | 2,489 |
| 2024-01-31 | 11.640 | 11.680 | 11.020 | 11.160 | 11.160 | 3,703 |
| 2024-01-30 | 11.300 | 11.300 | 11.020 | 11.220 | 11.220 | 1,599 |
| 2024-01-29 | 11.500 | 11.640 | 11.400 | 11.420 | 11.420 | 965 |
| 2024-01-26 | 11.500 | 11.600 | 11.500 | 11.600 | 11.600 | 943 |
| 2024-01-25 | 11.740 | 11.780 | 11.500 | 11.660 | 11.660 | 1,962 |
| 2024-01-24 | 11.680 | 11.740 | 11.480 | 11.740 | 11.740 | 1,803 |
| 2024-01-23 | 11.280 | 11.400 | 11.200 | 11.400 | 11.400 | 627 |
| 2024-01-22 | 11.800 | 11.800 | 11.120 | 11.160 | 11.160 | 2,530 |
| 2024-01-19 | 11.660 | 11.980 | 11.400 | 11.740 | 11.740 | 2,044 |
| 2024-01-18 | 11.420 | 11.800 | 11.400 | 11.680 | 11.680 | 2,755 |
| 2024-01-17 | 11.320 | 11.380 | 11.240 | 11.360 | 11.360 | 1,650 |
| 2024-01-16 | 11.240 | 11.240 | 11.160 | 11.240 | 11.240 | 584 |
| 2024-01-15 | 11.100 | 11.320 | 11.000 | 11.240 | 11.240 | 2,492 |
| 2024-01-12 | 11.100 | 11.100 | 10.900 | 11.000 | 11.000 | 1,503 |
| 2024-01-11 | 10.980 | 11.100 | 10.920 | 11.000 | 11.000 | 940 |
| 2024-01-10 | 10.760 | 10.900 | 10.700 | 10.900 | 10.900 | 634 |
| 2024-01-09 | 10.860 | 11.000 | 10.760 | 10.760 | 10.760 | 2,274 |
| 2024-01-08 | 11.500 | 11.600 | 10.980 | 11.080 | 11.080 | 2,847 |
| 2024-01-05 | 12.180 | 12.220 | 11.340 | 11.400 | 11.400 | 5,381 |
| 2024-01-04 | 12.800 | 12.800 | 12.320 | 12.360 | 12.360 | 1,294 |
| 2024-01-03 | 12.400 | 12.880 | 12.400 | 12.700 | 12.700 | 2,359 |
| 2024-01-02 | 12.440 | 12.580 | 12.340 | 12.520 | 12.520 | 1,999 |
| 2023-12-29 | 12.700 | 12.940 | 12.560 | 12.600 | 12.600 | 2,679 |
| 2023-12-28 | 12.900 | 13.000 | 12.620 | 12.760 | 12.760 | 5,159 |
| 2023-12-27 | 12.940 | 12.940 | 11.740 | 12.780 | 12.780 | 8,525 |
| 2023-12-22 | 10.900 | 11.020 | 10.880 | 10.960 | 10.960 | 2,233 |
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.