Hydrogene De France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	26.400	26.550	26.250	26.250	26.250	1,663
2022-07-29	26.450	26.500	26.200	26.200	26.200	4,857
2022-07-28	26.800	26.850	26.400	26.450	26.450	1,112
2022-07-27	26.900	27.000	26.700	26.950	26.950	934
2022-07-26	26.800	26.800	26.400	26.750	26.750	1,780
2022-07-25	27.000	27.000	26.650	27.000	27.000	760
2022-07-22	27.200	27.200	26.450	26.850	26.850	2,525
2022-07-21	26.700	27.250	26.650	27.250	27.250	1,322
2022-07-20	26.400	26.800	26.350	26.650	26.650	872
2022-07-19	26.450	26.450	26.300	26.400	26.400	1,045
2022-07-18	26.300	26.600	26.300	26.450	26.450	2,344
2022-07-15	26.500	26.500	26.150	26.150	26.150	1,352
2022-07-14	26.600	26.600	26.400	26.500	26.500	352
2022-07-13	26.800	26.800	26.500	26.600	26.600	1,086
2022-07-12	26.750	26.850	26.700	26.800	26.800	1,333
2022-07-11	26.850	26.900	26.750	26.800	26.800	1,165
2022-07-08	27.350	27.400	26.900	26.900	26.900	3,053
2022-07-07	27.450	27.450	27.350	27.400	27.400	771
2022-07-06	27.900	27.900	27.450	27.450	27.450	2,747
2022-07-05	28.000	28.000	27.750	27.800	27.800	790
2022-07-04	27.850	28.100	27.800	27.800	27.800	1,938
2022-07-01	28.100	28.100	27.600	27.800	27.800	1,259
2022-06-30	27.900	28.250	27.500	28.100	28.100	2,036
2022-06-29	28.050	28.200	27.750	27.950	27.950	725
2022-06-28	28.050	28.250	27.850	27.950	27.950	1,410
2022-06-27	28.200	28.200	27.500	28.050	28.050	2,595
2022-06-24	28.000	28.000	27.100	27.500	27.500	2,113
2022-06-23	27.500	27.950	27.450	27.500	27.500	1,048
2022-06-22	28.000	28.000	27.700	27.700	27.700	383
2022-06-21	28.000	28.000	27.500	27.600	27.600	1,372
2022-06-20	28.150	28.250	27.800	28.100	28.100	1,076
2022-06-17	27.650	27.850	27.550	27.800	27.800	713
2022-06-16	28.150	28.150	27.650	27.650	27.650	1,109
2022-06-15	27.550	28.150	27.550	28.150	28.150	2,071
2022-06-14	27.500	27.800	27.500	27.550	27.550	700
2022-06-13	28.400	28.400	27.100	27.150	27.150	5,470
2022-06-10	29.800	29.800	28.600	28.700	28.700	3,346
2022-06-09	29.200	29.800	29.000	29.450	29.450	2,477
2022-06-08	29.000	29.400	28.850	28.900	28.900	1,802
2022-06-07	29.250	29.250	28.900	28.900	28.900	1,167
2022-06-06	29.400	29.400	28.900	29.250	29.250	1,190
2022-06-03	28.750	29.200	28.700	29.200	29.200	1,561
2022-06-02	28.800	28.900	28.500	28.500	28.500	2,293
2022-06-01	28.800	28.800	28.450	28.750	28.750	668
2022-05-31	29.100	29.100	28.500	28.500	28.500	2,813
2022-05-30	28.600	29.050	28.500	29.050	29.050	2,985
2022-05-27	28.500	28.600	28.250	28.550	28.550	1,654
2022-05-26	28.650	28.650	28.200	28.200	28.200	1,707
2022-05-25	28.500	29.100	28.500	28.500	28.500	1,424
2022-05-24	29.300	29.300	28.500	28.500	28.500	2,473
2022-05-23	29.350	29.800	29.000	29.000	29.000	2,237
2022-05-20	28.600	29.200	28.550	29.100	29.100	3,152
2022-05-19	28.400	28.800	28.100	28.600	28.600	1,979
2022-05-18	28.550	28.800	28.400	28.400	28.400	1,587
2022-05-17	28.600	28.800	28.200	28.550	28.550	1,447
2022-05-16	27.900	28.500	27.550	28.400	28.400	2,587
2022-05-13	27.750	27.900	27.300	27.850	27.850	2,759
2022-05-12	27.000	28.150	26.700	27.350	27.350	8,191
2022-05-11	27.900	28.600	26.200	26.700	26.700	13,685
2022-05-10	28.750	29.050	28.200	28.600	28.600	2,855

← NewerPage 19 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.