Hydrogene De France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	19.900	19.920	19.600	19.740	19.740	3,479
2023-01-16	20.200	20.200	19.760	20.000	20.000	4,443
2023-01-13	20.150	20.150	19.920	20.000	20.000	2,599
2023-01-12	20.200	20.200	19.960	20.150	20.150	3,642
2023-01-11	20.500	20.500	20.250	20.250	20.250	2,551
2023-01-10	20.500	20.550	20.350	20.500	20.500	4,969
2023-01-09	20.500	20.600	20.300	20.500	20.500	2,096
2023-01-06	20.350	20.600	20.100	20.350	20.350	1,565
2023-01-05	20.400	20.550	20.200	20.200	20.200	4,538
2023-01-04	20.900	20.900	20.600	20.600	20.600	1,604
2023-01-03	20.900	20.950	20.800	20.800	20.800	2,706
2023-01-02	20.850	20.950	20.800	20.950	20.950	1,475
2022-12-30	20.950	20.950	20.800	20.900	20.900	1,059
2022-12-29	21.050	21.100	20.850	20.900	20.900	1,554
2022-12-28	21.550	21.550	20.850	20.950	20.950	2,356
2022-12-27	21.600	21.700	21.300	21.500	21.500	1,553
2022-12-23	21.750	21.750	21.400	21.450	21.450	1,780
2022-12-22	21.900	21.900	21.500	21.700	21.700	2,807
2022-12-21	22.200	22.200	21.700	21.700	21.700	4,165
2022-12-20	21.550	21.650	21.050	21.400	21.400	3,271
2022-12-19	22.500	22.500	21.700	21.700	21.700	1,596
2022-12-16	22.000	22.150	21.750	22.150	22.150	1,080
2022-12-15	22.000	22.000	21.800	21.850	21.850	1,849
2022-12-14	22.850	22.850	22.100	22.100	22.100	2,181
2022-12-13	22.000	23.000	22.000	22.600	22.600	2,736
2022-12-12	22.250	22.300	21.650	21.800	21.800	2,813
2022-12-09	22.900	22.900	22.050	22.250	22.250	3,702
2022-12-08	23.300	23.400	22.750	22.950	22.950	1,993
2022-12-07	23.200	23.300	23.000	23.200	23.200	1,426
2022-12-06	23.750	23.850	23.100	23.250	23.250	2,334
2022-12-05	24.000	24.150	23.600	23.800	23.800	2,441
2022-12-02	24.300	24.300	23.900	24.100	24.100	1,019
2022-12-01	24.200	24.200	23.900	24.200	24.200	1,844
2022-11-30	24.050	24.300	23.950	23.950	23.950	1,845
2022-11-29	24.300	24.500	24.050	24.050	24.050	1,575
2022-11-28	24.500	24.500	24.200	24.400	24.400	1,108
2022-11-25	24.500	24.600	24.150	24.550	24.550	1,099
2022-11-24	24.600	24.600	24.200	24.600	24.600	1,034
2022-11-23	24.400	24.700	24.150	24.600	24.600	1,511
2022-11-22	24.600	24.600	24.450	24.500	24.500	664
2022-11-21	24.000	24.650	24.000	24.650	24.650	1,749
2022-11-18	24.500	24.700	23.400	24.050	24.050	3,961
2022-11-17	24.900	25.000	24.500	24.500	24.500	2,725
2022-11-16	25.000	25.100	24.700	25.050	25.050	3,094
2022-11-15	24.500	24.800	24.500	24.650	24.650	1,099
2022-11-14	24.800	24.800	24.500	24.600	24.600	1,116
2022-11-11	24.800	25.000	24.500	25.000	25.000	1,177
2022-11-10	24.500	24.850	24.450	24.800	24.800	1,266
2022-11-09	24.750	25.100	24.600	24.700	24.700	3,904
2022-11-08	24.150	24.700	24.050	24.700	24.700	1,220
2022-11-07	24.400	24.500	24.100	24.100	24.100	1,350
2022-11-04	24.500	24.700	24.200	24.400	24.400	1,406
2022-11-03	24.700	24.750	24.300	24.450	24.450	1,749
2022-11-02	24.800	24.800	24.450	24.750	24.750	1,645
2022-11-01	24.600	24.800	24.600	24.800	24.800	1,054
2022-10-31	24.700	24.750	24.300	24.600	24.600	1,057
2022-10-28	24.600	24.750	24.350	24.700	24.700	1,276
2022-10-27	24.600	24.600	24.350	24.500	24.500	1,305
2022-10-26	25.000	25.100	24.600	24.600	24.600	1,183
2022-10-25	25.000	25.100	24.800	25.100	25.100	1,117

← NewerPage 17 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.