Hydrogene De France SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	27.250	27.450	27.000	27.050	27.050	2,086
2022-02-09	27.600	27.850	27.200	27.300	27.300	2,737
2022-02-08	28.250	28.250	27.650	27.650	27.650	1,264
2022-02-07	28.150	28.400	27.900	27.950	27.950	2,765
2022-02-04	28.000	28.000	27.800	28.000	28.000	522
2022-02-03	28.900	28.900	27.800	27.800	27.800	3,501
2022-02-02	28.850	29.000	28.750	28.800	28.800	2,396
2022-02-01	28.500	28.900	28.400	28.800	28.800	2,946
2022-01-31	28.650	28.650	28.300	28.450	28.450	1,726
2022-01-28	28.400	28.450	28.000	28.450	28.450	2,369
2022-01-27	28.400	28.550	28.250	28.300	28.300	2,553
2022-01-26	28.350	28.500	28.100	28.500	28.500	1,586
2022-01-25	28.800	28.800	28.100	28.200	28.200	4,933
2022-01-24	29.950	30.200	28.000	28.800	28.800	9,015
2022-01-21	30.050	30.250	29.750	29.750	29.750	4,893
2022-01-20	30.550	30.700	30.100	30.100	30.100	6,494
2022-01-19	30.100	30.600	29.800	30.600	30.600	7,946
2022-01-18	29.750	30.100	29.650	30.100	30.100	2,904
2022-01-17	30.350	30.400	29.700	29.700	29.700	6,455
2022-01-14	30.000	30.000	29.650	29.700	29.700	4,036
2022-01-13	29.800	30.000	29.700	30.000	30.000	2,923
2022-01-12	29.650	29.850	29.600	29.600	29.600	3,132
2022-01-11	30.000	30.000	29.000	29.850	29.850	6,489
2022-01-10	29.650	29.950	29.350	29.950	29.950	8,680
2022-01-07	28.850	28.950	28.700	28.900	28.900	3,621
2022-01-06	28.700	28.800	28.250	28.750	28.750	3,968
2022-01-05	28.450	28.750	28.000	28.550	28.550	5,718
2022-01-04	27.750	28.350	27.500	28.000	28.000	4,506
2022-01-03	26.850	28.150	26.700	27.500	27.500	6,148
2021-12-31	26.500	26.500	26.400	26.450	26.450	1,217
2021-12-30	26.950	27.050	26.300	26.500	26.500	3,152
2021-12-29	26.500	27.000	26.300	27.000	27.000	5,365
2021-12-28	26.500	26.850	26.400	26.500	26.500	5,130
2021-12-27	25.950	26.500	25.950	26.450	26.450	6,464
2021-12-24	25.600	25.900	25.550	25.900	25.900	1,194
2021-12-23	25.750	25.750	25.500	25.700	25.700	2,582
2021-12-22	25.300	25.750	25.250	25.750	25.750	2,498
2021-12-21	25.550	25.800	25.300	25.750	25.750	4,076
2021-12-20	26.200	26.300	25.500	25.500	25.500	6,017
2021-12-17	26.550	26.550	26.250	26.300	26.300	2,523
2021-12-16	26.400	26.650	26.350	26.500	26.500	1,433
2021-12-15	26.400	26.450	26.100	26.450	26.450	3,198
2021-12-14	26.500	26.900	26.350	26.350	26.350	4,185
2021-12-13	27.350	27.350	26.700	26.750	26.750	3,258
2021-12-10	26.700	27.100	26.400	27.000	27.000	2,979
2021-12-09	26.500	26.750	26.500	26.700	26.700	1,141
2021-12-08	26.550	26.700	26.300	26.700	26.700	2,498
2021-12-07	26.700	26.950	25.900	26.300	26.300	8,536
2021-12-06	27.300	27.450	25.850	26.800	26.800	8,971
2021-12-03	28.050	28.050	25.900	27.450	27.450	8,550
2021-12-02	27.900	28.000	27.800	28.000	28.000	1,818
2021-12-01	28.000	28.150	27.900	28.000	28.000	4,271
2021-11-30	28.400	28.550	28.000	28.050	28.050	3,512
2021-11-29	28.600	28.800	28.300	28.350	28.350	3,608
2021-11-26	29.300	29.600	28.850	28.850	28.850	7,241
2021-11-25	29.800	29.800	29.550	29.650	29.650	995
2021-11-24	29.350	29.750	29.100	29.600	29.600	4,044
2021-11-23	29.550	29.600	29.150	29.400	29.400	2,468
2021-11-22	29.600	29.600	29.100	29.300	29.300	3,618
2021-11-19	30.050	30.400	29.550	29.550	29.550	4,304

← NewerPage 21 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.