Hydrogene De France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	16.520	16.800	16.260	16.260	16.260	3,385
2023-04-12	16.660	16.780	16.500	16.660	16.660	4,806
2023-04-11	17.100	17.100	16.980	16.980	16.980	6,591
2023-04-06	17.140	17.140	17.060	17.120	17.120	2,704
2023-04-05	17.200	17.200	17.100	17.180	17.180	1,442
2023-04-04	17.200	17.300	17.140	17.260	17.260	2,629
2023-04-03	17.160	17.220	17.060	17.100	17.100	2,853
2023-03-31	17.700	17.740	16.960	17.060	17.060	6,509
2023-03-30	18.080	18.080	17.680	17.780	17.780	2,667
2023-03-29	18.580	18.580	18.100	18.180	18.180	2,171
2023-03-28	18.700	18.860	18.360	18.500	18.500	2,755
2023-03-27	18.840	18.840	18.460	18.700	18.700	4,082
2023-03-24	18.900	19.160	18.800	18.840	18.840	4,133
2023-03-23	18.860	19.000	18.820	18.900	18.900	1,173
2023-03-22	19.000	19.160	18.720	18.820	18.820	2,675
2023-03-21	19.460	19.460	19.000	19.000	19.000	4,045
2023-03-20	19.760	19.800	19.460	19.460	19.460	3,136
2023-03-17	19.820	19.820	19.660	19.660	19.660	676
2023-03-16	19.740	19.980	19.720	19.820	19.820	1,472
2023-03-15	20.000	20.000	19.600	19.840	19.840	2,792
2023-03-14	20.000	20.050	19.820	19.980	19.980	3,252
2023-03-13	20.300	20.350	19.800	19.980	19.980	3,765
2023-03-10	20.950	20.950	20.000	20.300	20.300	3,100
2023-03-09	20.900	20.900	20.750	20.900	20.900	1,094
2023-03-08	21.300	21.350	20.650	20.950	20.950	3,917
2023-03-07	21.750	21.750	21.150	21.300	21.300	1,883
2023-03-06	21.650	21.700	21.650	21.700	21.700	4,650
2023-03-03	21.950	21.950	21.500	21.650	21.650	1,218
2023-03-02	21.700	21.700	21.500	21.500	21.500	2,215
2023-03-01	21.950	21.950	21.550	21.650	21.650	2,404
2023-02-28	21.650	21.650	21.250	21.250	21.250	2,763
2023-02-27	21.600	21.600	21.300	21.350	21.350	1,937
2023-02-24	21.250	21.500	21.150	21.300	21.300	1,409
2023-02-23	21.600	21.600	21.250	21.250	21.250	523
2023-02-22	21.750	21.750	20.900	21.350	21.350	3,167
2023-02-21	21.800	21.800	21.400	21.750	21.750	2,096
2023-02-20	21.700	21.850	21.600	21.750	21.750	824
2023-02-17	21.900	21.900	21.550	21.700	21.700	1,392
2023-02-16	21.900	22.000	21.600	21.750	21.750	2,906
2023-02-15	21.650	21.850	21.600	21.750	21.750	1,789
2023-02-14	21.700	21.850	21.450	21.600	21.600	1,352
2023-02-13	21.850	21.850	21.350	21.700	21.700	1,768
2023-02-10	21.950	21.950	21.150	21.400	21.400	2,815
2023-02-09	21.900	21.950	21.700	21.900	21.900	1,657
2023-02-08	21.950	22.000	21.850	21.900	21.900	1,536
2023-02-07	22.400	22.450	21.850	21.900	21.900	1,255
2023-02-06	22.500	22.500	21.900	22.300	22.300	3,910
2023-02-03	22.800	23.000	22.550	22.550	22.550	2,931
2023-02-02	23.000	23.000	22.100	22.700	22.700	2,843
2023-02-01	22.100	22.850	22.100	22.200	22.200	3,026
2023-01-31	21.750	22.100	21.650	22.100	22.100	1,261
2023-01-30	21.950	22.000	21.650	21.650	21.650	1,484
2023-01-27	21.800	21.950	20.150	21.800	21.800	5,389
2023-01-26	22.000	22.400	21.600	22.000	22.000	2,863
2023-01-25	22.200	22.350	21.750	21.900	21.900	2,652
2023-01-24	20.950	22.350	20.800	21.850	21.850	10,177
2023-01-23	20.400	20.650	20.300	20.650	20.650	2,450
2023-01-20	20.350	20.450	20.000	20.250	20.250	1,067
2023-01-19	20.100	20.250	20.000	20.250	20.250	2,815
2023-01-18	20.200	20.250	19.800	20.000	20.000	2,876

← NewerPage 16 of 22 · 1,286 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.