Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.480 | 3.590 | 3.360 | 3.490 | 3.490 | 12,696 |
| 2026-02-03 | 3.820 | 3.840 | 3.280 | 3.300 | 3.300 | 21,848 |
| 2026-02-02 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 3,040 |
| 2026-01-30 | 3.880 | 3.890 | 3.810 | 3.820 | 3.820 | 5,805 |
| 2026-01-29 | 3.880 | 3.940 | 3.880 | 3.880 | 3.880 | 1,839 |
| 2026-01-28 | 3.920 | 3.920 | 3.850 | 3.900 | 3.900 | 2,784 |
| 2026-01-27 | 3.900 | 3.950 | 3.900 | 3.900 | 3.900 | 1,849 |
| 2026-01-26 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 3,132 |
| 2026-01-23 | 3.880 | 3.940 | 3.880 | 3.930 | 3.930 | 3,704 |
| 2026-01-22 | 3.880 | 3.960 | 3.880 | 3.900 | 3.900 | 6,688 |
| 2026-01-21 | 3.960 | 4.010 | 3.960 | 3.960 | 3.960 | 2,888 |
| 2026-01-20 | 4.020 | 4.030 | 3.980 | 3.980 | 3.980 | 1,830 |
| 2026-01-19 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 7,062 |
| 2026-01-16 | 4.000 | 4.040 | 3.980 | 4.030 | 4.030 | 6,772 |
| 2026-01-15 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 2,163 |
| 2026-01-14 | 3.900 | 3.990 | 3.900 | 3.920 | 3.920 | 2,962 |
| 2026-01-13 | 3.920 | 3.960 | 3.920 | 3.950 | 3.950 | 9,126 |
| 2026-01-12 | 3.960 | 3.960 | 3.900 | 3.920 | 3.920 | 3,239 |
| 2026-01-09 | 3.850 | 3.960 | 3.850 | 3.960 | 3.960 | 2,644 |
| 2026-01-08 | 4.040 | 4.040 | 3.880 | 3.880 | 3.880 | 6,986 |
| 2026-01-07 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 3,430 |
| 2026-01-06 | 3.990 | 4.020 | 3.950 | 4.020 | 4.020 | 4,371 |
| 2026-01-05 | 3.980 | 4.050 | 3.900 | 3.910 | 3.910 | 17,056 |
| 2026-01-02 | 3.600 | 3.740 | 3.560 | 3.740 | 3.740 | 3,221 |
| 2025-12-31 | 3.540 | 3.540 | 3.510 | 3.540 | 3.540 | 978 |
| 2025-12-30 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 3,751 |
| 2025-12-29 | 3.560 | 3.600 | 3.510 | 3.600 | 3.600 | 3,260 |
| 2025-12-24 | 3.680 | 3.700 | 3.500 | 3.590 | 3.590 | 5,653 |
| 2025-12-23 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 3,569 |
| 2025-12-22 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 4,254 |
| 2025-12-19 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 1,314 |
| 2025-12-18 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 1,391 |
| 2025-12-17 | 3.800 | 3.850 | 3.800 | 3.800 | 3.800 | 1,228 |
| 2025-12-16 | 3.900 | 3.920 | 3.810 | 3.810 | 3.810 | 4,632 |
| 2025-12-15 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 6,430 |
| 2025-12-12 | 3.870 | 3.920 | 3.850 | 3.920 | 3.920 | 2,890 |
| 2025-12-11 | 3.880 | 3.920 | 3.850 | 3.870 | 3.870 | 1,661 |
| 2025-12-10 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 1,669 |
| 2025-12-09 | 3.930 | 3.950 | 3.860 | 3.920 | 3.920 | 5,280 |
| 2025-12-08 | 3.990 | 3.990 | 3.940 | 3.940 | 3.940 | 1,939 |
| 2025-12-05 | 3.980 | 4.040 | 3.980 | 4.000 | 4.000 | 1,681 |
| 2025-12-04 | 3.980 | 4.000 | 3.950 | 4.000 | 4.000 | 2,884 |
| 2025-12-03 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 2,983 |
| 2025-12-02 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 3,360 |
| 2025-12-01 | 3.980 | 4.020 | 3.950 | 3.950 | 3.950 | 3,934 |
| 2025-11-28 | 3.960 | 3.980 | 3.950 | 3.980 | 3.980 | 1,765 |
| 2025-11-27 | 3.950 | 3.980 | 3.950 | 3.980 | 3.980 | 915 |
| 2025-11-26 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 2,733 |
| 2025-11-25 | 3.970 | 4.020 | 3.950 | 4.000 | 4.000 | 2,568 |
| 2025-11-24 | 4.020 | 4.020 | 3.950 | 3.960 | 3.960 | 5,720 |
| 2025-11-21 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 1,808 |
| 2025-11-20 | 4.020 | 4.040 | 4.010 | 4.010 | 4.010 | 1,298 |
| 2025-11-19 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 709 |
| 2025-11-18 | 4.020 | 4.080 | 4.020 | 4.020 | 4.020 | 2,145 |
| 2025-11-17 | 4.180 | 4.180 | 4.000 | 4.020 | 4.020 | 3,831 |
| 2025-11-14 | 4.160 | 4.160 | 4.080 | 4.160 | 4.160 | 2,589 |
| 2025-11-13 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 3,469 |
| 2025-11-12 | 4.120 | 4.140 | 4.120 | 4.120 | 4.120 | 1,448 |
| 2025-11-11 | 4.180 | 4.230 | 4.140 | 4.160 | 4.160 | 1,412 |
| 2025-11-10 | 4.120 | 4.180 | 4.110 | 4.180 | 4.180 | 601 |
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.