Hydrogene De France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	24.800	25.200	24.700	25.150	25.150	2,027
2022-10-21	24.650	24.850	24.550	24.750	24.750	533
2022-10-20	24.550	24.700	24.450	24.700	24.700	959
2022-10-19	24.300	24.500	24.250	24.500	24.500	913
2022-10-18	24.750	24.850	24.300	24.450	24.450	1,536
2022-10-17	25.000	25.100	24.700	24.850	24.850	1,724
2022-10-14	25.350	25.350	24.600	24.750	24.750	1,958
2022-10-13	25.000	25.350	25.000	25.350	25.350	1,998
2022-10-12	25.100	25.400	25.000	25.150	25.150	1,394
2022-10-11	25.300	25.400	25.300	25.350	25.350	452
2022-10-10	25.750	25.850	25.350	25.350	25.350	2,075
2022-10-07	25.500	25.750	25.350	25.550	25.550	697
2022-10-06	25.700	25.700	25.400	25.500	25.500	493
2022-10-05	25.400	25.700	25.300	25.450	25.450	848
2022-10-04	25.600	25.750	25.050	25.500	25.500	1,148
2022-10-03	25.000	25.500	25.000	25.500	25.500	1,648
2022-09-30	25.150	25.750	25.000	25.000	25.000	2,586
2022-09-29	25.700	26.000	25.150	25.150	25.150	2,187
2022-09-28	25.250	25.550	25.050	25.400	25.400	1,088
2022-09-27	25.500	25.500	25.050	25.250	25.250	975
2022-09-26	26.100	26.100	25.000	25.300	25.300	3,219
2022-09-23	26.250	26.300	25.500	26.100	26.100	5,734
2022-09-22	26.200	26.200	26.000	26.050	26.050	674
2022-09-21	26.150	26.150	26.000	26.000	26.000	1,643
2022-09-20	26.000	26.200	25.500	26.150	26.150	2,078
2022-09-19	25.700	26.050	25.650	26.000	26.000	1,249
2022-09-16	25.850	25.850	25.500	25.750	25.750	859
2022-09-15	26.000	26.000	25.650	25.700	25.700	628
2022-09-14	25.600	26.200	25.600	26.000	26.000	1,157
2022-09-13	26.000	26.150	25.700	25.800	25.800	1,258
2022-09-12	26.100	26.300	25.600	26.250	26.250	1,516
2022-09-09	25.700	26.000	25.600	26.000	26.000	680
2022-09-08	26.200	26.200	25.650	25.750	25.750	965
2022-09-07	25.700	26.150	25.700	26.150	26.150	1,184
2022-09-06	26.000	26.100	25.650	25.700	25.700	812
2022-09-05	26.100	26.100	25.750	25.900	25.900	1,589
2022-09-02	26.250	26.250	26.050	26.100	26.100	160
2022-09-01	26.200	26.200	25.900	26.050	26.050	527
2022-08-31	26.150	26.400	25.800	26.250	26.250	1,497
2022-08-30	26.250	26.350	26.000	26.150	26.150	480
2022-08-29	25.900	26.600	25.900	26.250	26.250	1,886
2022-08-26	26.200	26.300	25.950	26.200	26.200	916
2022-08-25	26.600	26.600	26.100	26.200	26.200	1,120
2022-08-24	26.350	26.500	26.050	26.500	26.500	684
2022-08-23	26.500	26.900	25.900	26.300	26.300	1,633
2022-08-22	26.000	26.500	25.950	26.400	26.400	2,510
2022-08-19	26.300	26.400	26.000	26.100	26.100	1,176
2022-08-18	26.050	26.350	26.000	26.300	26.300	898
2022-08-17	26.400	26.400	26.050	26.100	26.100	1,308
2022-08-16	26.300	26.450	26.250	26.300	26.300	1,206
2022-08-15	26.500	26.500	26.300	26.300	26.300	745
2022-08-12	26.300	26.350	26.150	26.350	26.350	1,665
2022-08-11	26.300	26.500	26.000	26.300	26.300	1,819
2022-08-10	26.400	26.450	26.100	26.400	26.400	560
2022-08-09	26.250	26.400	26.100	26.200	26.200	1,210
2022-08-08	26.300	26.300	26.150	26.250	26.250	1,228
2022-08-05	26.400	26.400	26.150	26.200	26.200	1,310
2022-08-04	26.500	26.500	26.250	26.400	26.400	763
2022-08-03	26.500	26.750	26.350	26.500	26.500	1,014
2022-08-02	26.500	26.650	26.300	26.550	26.550	1,513

← NewerPage 18 of 22 · 1,281 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.