Hydrogene De France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	17.020	17.020	16.500	16.500	16.500	2,148
2023-07-05	16.880	16.880	16.680	16.840	16.840	1,194
2023-07-04	17.000	17.000	16.340	16.680	16.680	3,733
2023-07-03	17.080	17.080	16.840	17.000	17.000	2,182
2023-06-30	16.340	16.700	16.340	16.700	16.700	2,434
2023-06-29	15.880	16.360	15.860	16.160	16.160	1,890
2023-06-28	15.900	15.900	15.740	15.820	15.820	945
2023-06-27	16.240	16.240	15.640	15.880	15.880	2,212
2023-06-26	16.860	16.960	15.600	16.100	16.100	4,397
2023-06-23	16.600	17.200	15.660	15.660	15.660	5,390
2023-06-22	17.100	17.120	16.200	16.440	16.440	6,294
2023-06-21	16.600	17.180	16.100	16.960	16.960	9,013
2023-06-20	16.200	16.660	15.460	15.760	15.760	13,509
2023-06-19	16.520	17.700	15.880	17.560	17.560	14,139
2023-06-16	15.000	15.440	15.000	15.360	15.360	3,309
2023-06-15	14.680	15.220	14.600	14.920	14.920	8,705
2023-06-14	14.380	14.560	14.220	14.560	14.560	2,033
2023-06-13	14.380	14.380	14.200	14.340	14.340	980
2023-06-12	14.120	14.300	14.120	14.200	14.200	2,107
2023-06-09	13.980	14.120	13.900	14.000	14.000	4,083
2023-06-08	13.780	13.980	13.740	13.780	13.780	3,009
2023-06-07	13.700	13.780	13.640	13.740	13.740	1,536
2023-06-06	13.720	13.720	13.560	13.640	13.640	716
2023-06-05	13.540	13.720	13.300	13.720	13.720	2,531
2023-06-02	13.740	13.760	13.320	13.500	13.500	4,626
2023-06-01	13.740	13.740	13.500	13.740	13.740	4,155
2023-05-31	13.860	13.860	13.660	13.780	13.780	629
2023-05-30	13.960	13.960	13.660	13.660	13.660	1,677
2023-05-29	13.680	13.980	13.660	13.880	13.880	1,729
2023-05-26	13.780	13.800	13.440	13.700	13.700	1,903
2023-05-25	13.700	13.820	13.700	13.800	13.800	1,811
2023-05-24	14.280	14.320	13.240	13.680	13.680	8,452
2023-05-23	14.200	14.440	14.180	14.280	14.280	1,161
2023-05-22	14.380	14.380	14.200	14.320	14.320	1,508
2023-05-19	14.320	14.380	14.160	14.380	14.380	2,126
2023-05-18	14.240	14.320	14.200	14.320	14.320	510
2023-05-17	14.200	14.240	14.120	14.240	14.240	1,520
2023-05-16	14.360	14.380	14.220	14.360	14.360	1,242
2023-05-15	14.400	14.400	14.300	14.380	14.380	973
2023-05-12	14.400	14.540	14.360	14.380	14.380	1,281
2023-05-11	13.780	14.320	13.780	14.280	14.280	2,702
2023-05-10	15.180	15.180	13.700	13.720	13.720	9,202
2023-05-09	15.460	15.460	15.360	15.360	15.360	785
2023-05-08	15.460	15.480	15.380	15.400	15.400	852
2023-05-05	15.080	15.500	15.020	15.300	15.300	2,220
2023-05-04	15.200	15.420	15.020	15.020	15.020	2,681
2023-05-03	15.000	15.080	14.980	15.000	15.000	1,641
2023-05-02	14.980	15.000	14.860	15.000	15.000	2,506
2023-04-28	14.680	14.800	14.600	14.720	14.720	1,101
2023-04-27	14.600	14.820	14.520	14.640	14.640	2,970
2023-04-26	14.500	14.680	14.500	14.540	14.540	2,207
2023-04-25	14.540	14.580	14.500	14.500	14.500	1,073
2023-04-24	14.680	14.680	14.500	14.500	14.500	2,655
2023-04-21	14.440	14.840	14.300	14.500	14.500	3,230
2023-04-20	13.860	14.500	13.700	14.440	14.440	7,550
2023-04-19	14.500	14.660	13.460	13.860	13.860	13,709
2023-04-18	15.340	15.340	14.880	15.000	15.000	5,218
2023-04-17	15.520	15.620	15.300	15.420	15.420	2,724
2023-04-14	16.260	16.280	15.500	15.580	15.580	5,800
2023-04-13	16.520	16.800	16.260	16.260	16.260	3,385

← NewerPage 15 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.