Hydrogene De France SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	10.580	10.800	10.540	10.780	10.780	1,924
2023-12-20	10.380	10.540	10.280	10.480	10.480	3,932
2023-12-19	9.800	10.100	9.800	10.080	10.080	4,808
2023-12-18	9.890	9.930	9.800	9.800	9.800	4,269
2023-12-15	10.040	10.060	9.810	9.890	9.890	4,447
2023-12-14	10.100	10.100	9.980	10.040	10.040	6,554
2023-12-13	10.600	10.600	10.100	10.100	10.100	3,976
2023-12-12	10.900	10.900	10.600	10.600	10.600	3,279
2023-12-11	11.040	11.040	10.760	10.760	10.760	2,943
2023-12-08	11.020	11.140	10.900	11.040	11.040	2,301
2023-12-07	11.200	11.200	11.000	11.020	11.020	2,923
2023-12-06	11.100	11.180	11.020	11.180	11.180	2,221
2023-12-05	11.240	11.300	11.060	11.060	11.060	4,601
2023-12-04	11.200	11.240	11.040	11.160	11.160	2,603
2023-12-01	11.260	11.380	11.000	11.200	11.200	3,811
2023-11-30	11.360	11.360	11.200	11.200	11.200	1,444
2023-11-29	11.360	11.480	11.240	11.360	11.360	1,741
2023-11-28	11.500	11.700	11.300	11.300	11.300	2,353
2023-11-27	11.400	11.500	11.340	11.500	11.500	2,318
2023-11-24	11.300	11.380	11.200	11.320	11.320	1,583
2023-11-23	11.680	11.720	11.300	11.300	11.300	3,152
2023-11-22	11.580	11.880	11.520	11.860	11.860	1,420
2023-11-21	11.740	11.880	11.540	11.700	11.700	1,493
2023-11-20	11.700	11.740	11.500	11.740	11.740	1,310
2023-11-17	11.740	11.900	11.640	11.700	11.700	1,501
2023-11-16	11.600	11.940	11.580	11.740	11.740	1,548
2023-11-15	11.340	11.600	11.300	11.580	11.580	2,486
2023-11-14	11.560	11.560	11.400	11.400	11.400	1,567
2023-11-13	11.640	11.760	11.500	11.500	11.500	2,153
2023-11-10	11.540	11.580	11.500	11.500	11.500	924
2023-11-09	11.500	11.540	11.380	11.500	11.500	1,583
2023-11-08	11.420	11.640	11.420	11.500	11.500	1,352
2023-11-07	11.500	11.580	11.440	11.540	11.540	648
2023-11-06	11.400	11.640	11.340	11.600	11.600	1,620
2023-11-03	11.300	11.320	11.220	11.300	11.300	2,526
2023-11-02	11.820	11.840	11.460	11.500	11.500	2,666
2023-11-01	12.220	12.240	11.800	11.800	11.800	999
2023-10-31	12.600	12.660	12.140	12.220	12.220	1,914
2023-10-30	12.220	12.400	12.200	12.200	12.200	1,219
2023-10-27	11.900	12.220	11.260	12.220	12.220	2,982
2023-10-26	12.060	12.200	11.900	11.900	11.900	4,027
2023-10-25	12.380	12.380	12.060	12.060	12.060	1,254
2023-10-24	12.340	12.340	12.200	12.300	12.300	1,400
2023-10-23	12.620	12.620	12.280	12.280	12.280	1,722
2023-10-20	12.900	12.900	12.460	12.460	12.460	2,367
2023-10-19	12.800	12.940	12.740	12.780	12.780	1,257
2023-10-18	12.840	12.960	12.800	12.800	12.800	382
2023-10-17	12.800	12.940	12.700	12.800	12.800	814
2023-10-16	13.000	13.060	12.800	12.800	12.800	1,347
2023-10-13	12.880	13.020	12.700	13.000	13.000	1,541
2023-10-12	12.800	12.800	12.540	12.700	12.700	1,436
2023-10-11	12.580	12.800	12.500	12.520	12.520	1,763
2023-10-10	13.000	13.060	12.600	12.660	12.660	1,747
2023-10-09	13.000	13.200	12.960	12.960	12.960	2,487
2023-10-06	13.900	13.900	13.120	13.160	13.160	2,671
2023-10-05	14.340	14.360	13.800	13.800	13.800	2,579
2023-10-04	14.500	14.520	14.360	14.360	14.360	1,703
2023-10-03	14.680	14.740	14.460	14.460	14.460	1,261
2023-10-02	14.640	14.720	14.480	14.680	14.680	2,196
2023-09-29	15.000	15.280	14.620	14.620	14.620	2,852

← NewerPage 13 of 22 · 1,285 trading daysOlder →

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.