Hydrogene De France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	29.250	29.500	28.600	28.750	28.750	3,340
2022-05-06	28.800	29.200	28.400	29.050	29.050	2,389
2022-05-05	29.300	29.450	28.600	29.000	29.000	1,554
2022-05-04	28.600	29.000	28.600	29.000	29.000	1,056
2022-05-03	29.200	29.200	28.450	28.600	28.600	1,536
2022-05-02	29.350	29.700	28.000	28.550	28.550	3,889
2022-04-29	28.600	29.950	28.250	28.750	28.750	3,540
2022-04-28	27.300	28.900	27.300	28.400	28.400	2,424
2022-04-27	28.000	29.000	26.800	27.300	27.300	11,581
2022-04-26	29.000	30.000	28.200	28.500	28.500	5,866
2022-04-25	31.200	31.600	28.100	28.900	28.900	8,684
2022-04-22	32.600	32.950	29.350	30.500	30.500	8,607
2022-04-21	33.000	33.350	32.600	33.000	33.000	4,269
2022-04-20	32.500	33.500	32.500	32.850	32.850	10,760
2022-04-19	32.800	32.900	32.150	32.500	32.500	6,071
2022-04-14	32.000	32.250	31.650	32.250	32.250	3,467
2022-04-13	32.200	32.550	31.700	31.800	31.800	4,674
2022-04-12	31.200	32.150	31.000	31.600	31.600	6,099
2022-04-11	31.500	31.550	31.200	31.200	31.200	1,610
2022-04-08	31.300	31.500	31.200	31.200	31.200	936
2022-04-07	31.500	31.750	30.750	31.300	31.300	2,350
2022-04-06	32.000	32.000	31.000	31.300	31.300	2,310
2022-04-05	32.500	32.700	31.900	32.000	32.000	3,349
2022-04-04	32.900	32.900	32.300	32.500	32.500	3,187
2022-04-01	32.450	32.900	32.300	32.500	32.500	4,361
2022-03-31	31.900	32.500	31.900	32.450	32.450	3,982
2022-03-30	31.300	32.250	31.300	32.100	32.100	6,609
2022-03-29	31.600	31.850	31.300	31.600	31.600	4,694
2022-03-28	31.400	31.750	30.750	31.550	31.550	5,237
2022-03-25	30.700	31.250	29.600	30.700	30.700	9,013
2022-03-24	31.400	31.400	29.750	30.700	30.700	6,866
2022-03-23	31.000	31.500	30.950	31.200	31.200	5,577
2022-03-22	30.500	31.200	30.200	30.900	30.900	3,481
2022-03-21	30.150	30.750	30.000	30.050	30.050	3,981
2022-03-18	31.000	31.000	30.800	30.800	30.800	2,529
2022-03-17	30.900	30.950	30.600	30.900	30.900	1,771
2022-03-16	30.500	31.000	30.500	30.500	30.500	3,180
2022-03-15	31.000	31.000	30.250	30.400	30.400	1,639
2022-03-14	30.600	31.000	30.600	30.800	30.800	6,271
2022-03-11	31.750	31.750	30.050	30.550	30.550	10,895
2022-03-10	31.000	32.600	31.000	31.750	31.750	15,044
2022-03-09	29.250	35.200	28.550	31.000	31.000	34,080
2022-03-08	28.000	28.500	27.750	28.100	28.100	8,748
2022-03-07	27.000	30.000	27.000	27.700	27.700	24,409
2022-03-04	25.500	26.200	25.400	25.800	25.800	2,537
2022-03-03	26.000	26.950	25.500	25.850	25.850	2,184
2022-03-02	25.400	26.000	25.200	25.800	25.800	2,916
2022-03-01	25.300	25.800	25.300	25.750	25.750	2,706
2022-02-28	25.750	25.750	25.200	25.200	25.200	2,127
2022-02-25	25.000	25.800	24.950	25.550	25.550	1,761
2022-02-24	25.750	25.900	24.800	25.300	25.300	6,918
2022-02-23	26.000	26.400	25.850	26.100	26.100	2,282
2022-02-22	26.600	26.600	26.000	26.000	26.000	4,845
2022-02-21	26.800	27.000	26.600	26.800	26.800	1,038
2022-02-18	27.150	27.150	26.800	27.000	27.000	1,229
2022-02-17	27.200	27.450	26.850	27.000	27.000	2,985
2022-02-16	27.400	27.400	27.100	27.150	27.150	2,090
2022-02-15	26.900	27.100	26.800	27.100	27.100	779
2022-02-14	27.200	27.200	26.450	26.900	26.900	3,276
2022-02-11	27.200	27.350	26.800	26.950	26.950	2,098

← NewerPage 20 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.