Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.330 | 2.330 | 2.275 | 2.280 | 2.280 | 5,352 |
| 2026-07-24 | 2.330 | 2.330 | 2.260 | 2.330 | 2.330 | 8,953 |
| 2026-07-23 | 2.395 | 2.395 | 2.290 | 2.330 | 2.330 | 10,427 |
| 2026-07-22 | 2.460 | 2.460 | 2.375 | 2.395 | 2.395 | 8,490 |
| 2026-07-21 | 2.510 | 2.510 | 2.455 | 2.455 | 2.455 | 8,196 |
| 2026-07-20 | 2.520 | 2.525 | 2.505 | 2.510 | 2.510 | 5,804 |
| 2026-07-17 | 2.515 | 2.530 | 2.505 | 2.510 | 2.510 | 3,654 |
| 2026-07-16 | 2.570 | 2.570 | 2.485 | 2.540 | 2.540 | 9,901 |
| 2026-07-15 | 2.640 | 2.640 | 2.565 | 2.570 | 2.570 | 5,836 |
| 2026-07-14 | 2.700 | 2.700 | 2.600 | 2.640 | 2.640 | 6,354 |
| 2026-07-13 | 2.685 | 2.740 | 2.660 | 2.700 | 2.700 | 7,045 |
| 2026-07-10 | 2.670 | 2.685 | 2.600 | 2.680 | 2.680 | 7,841 |
| 2026-07-09 | 2.800 | 2.880 | 2.600 | 2.710 | 2.710 | 19,011 |
| 2026-07-08 | 3.020 | 3.020 | 2.855 | 2.965 | 2.965 | 11,557 |
| 2026-07-07 | 3.040 | 3.105 | 3.000 | 3.020 | 3.020 | 8,201 |
| 2026-07-06 | 3.160 | 3.170 | 3.005 | 3.040 | 3.040 | 9,086 |
| 2026-07-03 | 3.205 | 3.205 | 3.170 | 3.170 | 3.170 | 3,629 |
| 2026-07-02 | 3.215 | 3.215 | 3.200 | 3.210 | 3.210 | 1,203 |
| 2026-07-01 | 3.225 | 3.285 | 3.200 | 3.210 | 3.210 | 4,758 |
| 2026-06-30 | 3.250 | 3.260 | 3.220 | 3.225 | 3.225 | 3,325 |
| 2026-06-29 | 3.350 | 3.350 | 3.210 | 3.260 | 3.260 | 13,353 |
| 2026-06-26 | 3.310 | 3.390 | 3.310 | 3.360 | 3.360 | 4,341 |
| 2026-06-25 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 2,310 |
| 2026-06-24 | 3.325 | 3.375 | 3.325 | 3.345 | 3.345 | 7,084 |
| 2026-06-23 | 3.330 | 3.330 | 3.320 | 3.325 | 3.325 | 4,007 |
| 2026-06-22 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 1,826 |
| 2026-06-19 | 3.350 | 3.355 | 3.350 | 3.350 | 3.350 | 1,709 |
| 2026-06-18 | 3.350 | 3.365 | 3.350 | 3.350 | 3.350 | 3,012 |
| 2026-06-17 | 3.360 | 3.365 | 3.350 | 3.360 | 3.360 | 4,370 |
| 2026-06-16 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 5,981 |
| 2026-06-15 | 3.420 | 3.430 | 3.420 | 3.420 | 3.420 | 1,629 |
| 2026-06-12 | 3.450 | 3.450 | 3.350 | 3.420 | 3.420 | 3,764 |
| 2026-06-11 | 3.500 | 3.520 | 3.450 | 3.450 | 3.450 | 7,539 |
| 2026-06-10 | 3.520 | 3.540 | 3.495 | 3.510 | 3.510 | 4,857 |
| 2026-06-09 | 3.500 | 3.530 | 3.495 | 3.520 | 3.520 | 2,257 |
| 2026-06-08 | 3.600 | 3.600 | 3.490 | 3.500 | 3.500 | 8,005 |
| 2026-06-05 | 3.675 | 3.675 | 3.550 | 3.655 | 3.655 | 5,592 |
| 2026-06-04 | 3.720 | 3.745 | 3.650 | 3.675 | 3.675 | 7,566 |
| 2026-06-03 | 3.770 | 3.770 | 3.720 | 3.720 | 3.720 | 6,284 |
| 2026-06-02 | 3.710 | 3.770 | 3.695 | 3.770 | 3.770 | 4,286 |
| 2026-06-01 | 3.800 | 3.800 | 3.700 | 3.710 | 3.710 | 6,447 |
| 2026-05-29 | 3.750 | 3.800 | 3.700 | 3.760 | 3.760 | 19,826 |
| 2026-05-28 | 3.770 | 3.850 | 3.750 | 3.825 | 3.825 | 5,057 |
| 2026-05-27 | 3.820 | 3.820 | 3.770 | 3.770 | 3.770 | 4,283 |
| 2026-05-26 | 3.820 | 3.850 | 3.820 | 3.820 | 3.820 | 4,124 |
| 2026-05-25 | 3.790 | 3.830 | 3.790 | 3.820 | 3.820 | 3,780 |
| 2026-05-22 | 3.855 | 3.990 | 3.730 | 3.775 | 3.775 | 20,343 |
| 2026-05-21 | 3.780 | 3.885 | 3.780 | 3.885 | 3.885 | 3,590 |
| 2026-05-20 | 3.750 | 3.845 | 3.740 | 3.845 | 3.845 | 3,648 |
| 2026-05-19 | 3.790 | 3.825 | 3.780 | 3.785 | 3.785 | 1,931 |
| 2026-05-18 | 3.800 | 3.800 | 3.785 | 3.785 | 3.785 | 2,828 |
| 2026-05-15 | 3.780 | 3.835 | 3.780 | 3.805 | 3.805 | 1,072 |
| 2026-05-14 | 3.770 | 3.800 | 3.770 | 3.800 | 3.800 | 1,936 |
| 2026-05-13 | 3.830 | 3.840 | 3.780 | 3.780 | 3.780 | 2,194 |
| 2026-05-12 | 3.830 | 3.845 | 3.800 | 3.800 | 3.800 | 2,727 |
| 2026-05-11 | 3.870 | 3.870 | 3.760 | 3.830 | 3.830 | 4,154 |
| 2026-05-08 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 1,450 |
| 2026-05-07 | 3.890 | 3.890 | 3.800 | 3.850 | 3.850 | 3,824 |
| 2026-05-06 | 3.890 | 3.890 | 3.860 | 3.870 | 3.870 | 2,245 |
| 2026-05-05 | 3.880 | 3.900 | 3.845 | 3.890 | 3.890 | 3,626 |
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.