Hydrogene De France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	15.200	15.280	15.000	15.000	15.000	736
2023-09-27	15.200	15.280	15.020	15.200	15.200	864
2023-09-26	15.060	15.260	15.000	15.200	15.200	1,051
2023-09-25	15.340	15.400	15.000	15.060	15.060	1,860
2023-09-22	15.500	15.580	15.340	15.400	15.400	909
2023-09-21	15.640	15.640	15.340	15.580	15.580	1,505
2023-09-20	15.980	15.980	15.860	15.860	15.860	609
2023-09-19	15.900	15.920	15.800	15.920	15.920	977
2023-09-18	16.400	16.480	15.380	15.800	15.800	3,540
2023-09-15	15.760	15.800	15.120	15.180	15.180	2,200
2023-09-14	15.800	15.800	15.600	15.620	15.620	1,009
2023-09-13	15.900	15.900	15.640	15.800	15.800	693
2023-09-12	15.820	16.000	15.820	15.900	15.900	775
2023-09-11	15.820	15.820	15.620	15.700	15.700	1,300
2023-09-08	15.620	16.000	15.560	15.780	15.780	2,013
2023-09-07	16.160	16.200	15.520	15.980	15.980	1,820
2023-09-06	16.500	16.640	15.880	16.160	16.160	3,132
2023-09-05	16.780	16.800	16.500	16.520	16.520	1,521
2023-09-04	16.720	16.800	16.460	16.780	16.780	1,780
2023-09-01	16.820	16.820	16.560	16.800	16.800	1,089
2023-08-31	17.220	17.220	16.720	16.820	16.820	1,364
2023-08-30	16.560	16.800	16.520	16.800	16.800	1,555
2023-08-29	16.880	16.880	16.500	16.720	16.720	2,296
2023-08-28	17.180	17.200	16.760	16.760	16.760	1,096
2023-08-25	17.360	17.360	17.120	17.260	17.260	575
2023-08-24	16.660	17.300	16.500	17.300	17.300	1,469
2023-08-23	16.540	16.880	16.500	16.520	16.520	2,188
2023-08-22	16.540	16.740	16.500	16.540	16.540	1,584
2023-08-21	16.800	16.860	16.460	16.560	16.560	4,381
2023-08-18	17.320	17.360	17.040	17.140	17.140	829
2023-08-17	17.400	17.500	17.220	17.460	17.460	1,444
2023-08-16	17.360	17.460	17.340	17.400	17.400	616
2023-08-15	17.440	17.500	17.360	17.360	17.360	778
2023-08-14	17.440	17.440	17.360	17.360	17.360	279
2023-08-11	17.480	17.500	17.220	17.440	17.440	779
2023-08-10	17.400	17.400	17.200	17.400	17.400	1,109
2023-08-09	17.400	17.400	17.060	17.380	17.380	1,381
2023-08-08	17.500	17.500	17.000	17.000	17.000	1,458
2023-08-07	17.500	17.500	17.280	17.300	17.300	1,173
2023-08-04	17.300	17.380	17.180	17.200	17.200	1,063
2023-08-03	17.380	17.500	17.180	17.380	17.380	1,398
2023-08-02	17.800	17.800	17.200	17.300	17.300	1,604
2023-08-01	17.460	17.920	17.400	17.520	17.520	1,597
2023-07-31	17.540	17.540	17.460	17.460	17.460	2,051
2023-07-28	17.760	17.800	17.220	17.240	17.240	1,865
2023-07-27	17.600	17.800	17.500	17.760	17.760	1,404
2023-07-26	17.400	17.500	17.220	17.500	17.500	2,319
2023-07-25	17.060	17.440	17.020	17.440	17.440	1,350
2023-07-24	17.920	17.920	17.000	17.000	17.000	3,989
2023-07-21	18.360	18.360	17.280	17.900	17.900	5,369
2023-07-20	17.980	18.300	17.980	18.300	18.300	3,182
2023-07-19	17.500	18.000	17.300	17.880	17.880	6,806
2023-07-18	17.200	17.400	17.000	17.300	17.300	2,415
2023-07-17	17.000	17.120	16.860	17.120	17.120	1,763
2023-07-14	17.000	17.100	16.860	16.860	16.860	1,281
2023-07-13	16.940	16.960	16.760	16.860	16.860	1,381
2023-07-12	16.820	16.820	16.700	16.820	16.820	2,124
2023-07-11	16.980	17.060	16.820	16.840	16.840	1,350
2023-07-10	17.000	17.020	16.800	16.820	16.820	3,329
2023-07-07	16.720	16.760	16.500	16.600	16.600	1,536

← NewerPage 14 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.