Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.900 | 3.945 | 3.880 | 3.890 | 3.890 | 3,220 |
| 2026-04-30 | 3.895 | 3.930 | 3.860 | 3.895 | 3.895 | 1,321 |
| 2026-04-29 | 3.970 | 3.970 | 3.890 | 3.940 | 3.940 | 3,575 |
| 2026-04-28 | 3.950 | 3.970 | 3.900 | 3.970 | 3.970 | 1,179 |
| 2026-04-27 | 3.950 | 3.950 | 3.900 | 3.940 | 3.940 | 2,620 |
| 2026-04-24 | 3.930 | 3.930 | 3.880 | 3.930 | 3.930 | 5,062 |
| 2026-04-23 | 3.950 | 3.965 | 3.900 | 3.930 | 3.930 | 1,913 |
| 2026-04-22 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 1,595 |
| 2026-04-21 | 3.990 | 4.050 | 3.930 | 3.930 | 3.930 | 1,984 |
| 2026-04-20 | 4.020 | 4.020 | 3.950 | 4.010 | 4.010 | 7,178 |
| 2026-04-17 | 4.010 | 4.070 | 4.000 | 4.015 | 4.015 | 5,502 |
| 2026-04-16 | 4.010 | 4.010 | 3.980 | 4.005 | 4.005 | 2,766 |
| 2026-04-15 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 1,242 |
| 2026-04-14 | 3.935 | 4.050 | 3.930 | 4.000 | 4.000 | 7,696 |
| 2026-04-13 | 3.980 | 3.980 | 3.860 | 3.935 | 3.935 | 8,857 |
| 2026-04-10 | 3.960 | 3.980 | 3.940 | 3.975 | 3.975 | 4,805 |
| 2026-04-09 | 3.990 | 3.990 | 3.960 | 3.980 | 3.980 | 2,412 |
| 2026-04-08 | 4.040 | 4.040 | 3.940 | 3.985 | 3.985 | 6,418 |
| 2026-04-07 | 4.190 | 4.200 | 3.890 | 4.090 | 4.090 | 14,852 |
| 2026-04-02 | 3.650 | 3.790 | 3.640 | 3.760 | 3.760 | 3,618 |
| 2026-04-01 | 3.550 | 3.640 | 3.530 | 3.640 | 3.640 | 5,228 |
| 2026-03-31 | 3.700 | 3.700 | 3.540 | 3.540 | 3.540 | 8,564 |
| 2026-03-30 | 3.890 | 3.900 | 3.710 | 3.710 | 3.710 | 9,529 |
| 2026-03-27 | 3.860 | 3.860 | 3.750 | 3.840 | 3.840 | 4,403 |
| 2026-03-26 | 3.890 | 3.890 | 3.840 | 3.840 | 3.840 | 1,986 |
| 2026-03-25 | 3.900 | 3.950 | 3.810 | 3.890 | 3.890 | 6,467 |
| 2026-03-24 | 3.640 | 3.900 | 3.640 | 3.880 | 3.880 | 9,377 |
| 2026-03-23 | 3.580 | 3.900 | 3.580 | 3.600 | 3.600 | 24,798 |
| 2026-03-20 | 3.580 | 3.580 | 3.410 | 3.580 | 3.580 | 6,950 |
| 2026-03-19 | 3.590 | 3.610 | 3.400 | 3.570 | 3.570 | 5,591 |
| 2026-03-18 | 3.640 | 3.830 | 3.600 | 3.600 | 3.600 | 2,150 |
| 2026-03-17 | 3.760 | 3.800 | 3.640 | 3.640 | 3.640 | 2,375 |
| 2026-03-16 | 3.860 | 3.860 | 3.680 | 3.730 | 3.730 | 2,511 |
| 2026-03-13 | 3.780 | 3.860 | 3.700 | 3.700 | 3.700 | 5,412 |
| 2026-03-12 | 3.860 | 3.860 | 3.750 | 3.770 | 3.770 | 2,700 |
| 2026-03-11 | 3.740 | 3.790 | 3.680 | 3.720 | 3.720 | 2,559 |
| 2026-03-10 | 3.870 | 3.970 | 3.660 | 3.680 | 3.680 | 8,629 |
| 2026-03-09 | 3.800 | 4.150 | 3.760 | 3.860 | 3.860 | 33,159 |
| 2026-03-06 | 3.650 | 3.740 | 3.600 | 3.740 | 3.740 | 12,870 |
| 2026-03-05 | 3.500 | 3.590 | 3.500 | 3.540 | 3.540 | 2,747 |
| 2026-03-04 | 3.540 | 3.600 | 3.380 | 3.600 | 3.600 | 10,527 |
| 2026-03-03 | 3.440 | 3.440 | 3.310 | 3.420 | 3.420 | 1,638 |
| 2026-03-02 | 3.350 | 3.490 | 3.300 | 3.300 | 3.300 | 10,454 |
| 2026-02-27 | 3.460 | 3.620 | 3.360 | 3.370 | 3.370 | 7,470 |
| 2026-02-26 | 3.370 | 3.460 | 3.370 | 3.370 | 3.370 | 3,651 |
| 2026-02-25 | 3.400 | 3.400 | 3.320 | 3.370 | 3.370 | 5,300 |
| 2026-02-24 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 2,646 |
| 2026-02-23 | 3.420 | 3.440 | 3.300 | 3.420 | 3.420 | 10,735 |
| 2026-02-20 | 3.420 | 3.420 | 3.340 | 3.380 | 3.380 | 2,080 |
| 2026-02-19 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 2,893 |
| 2026-02-18 | 3.310 | 3.370 | 3.300 | 3.370 | 3.370 | 4,717 |
| 2026-02-17 | 3.360 | 3.360 | 3.310 | 3.320 | 3.320 | 3,258 |
| 2026-02-16 | 3.370 | 3.390 | 3.310 | 3.350 | 3.350 | 3,538 |
| 2026-02-13 | 3.300 | 3.500 | 3.300 | 3.310 | 3.310 | 15,728 |
| 2026-02-12 | 3.320 | 3.500 | 3.300 | 3.310 | 3.310 | 10,028 |
| 2026-02-11 | 3.490 | 3.500 | 3.340 | 3.410 | 3.410 | 10,468 |
| 2026-02-10 | 3.500 | 3.540 | 3.490 | 3.490 | 3.490 | 5,024 |
| 2026-02-09 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 1,622 |
| 2026-02-06 | 3.540 | 3.560 | 3.500 | 3.550 | 3.550 | 2,181 |
| 2026-02-05 | 3.490 | 3.590 | 3.490 | 3.500 | 3.500 | 4,694 |
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.