Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.120 | 4.180 | 4.110 | 4.180 | 4.180 | 601 |
| 2025-11-07 | 4.060 | 4.140 | 4.060 | 4.120 | 4.120 | 519 |
| 2025-11-06 | 4.200 | 4.220 | 4.040 | 4.060 | 4.060 | 6,480 |
| 2025-11-05 | 4.260 | 4.280 | 4.240 | 4.240 | 4.240 | 866 |
| 2025-11-04 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 941 |
| 2025-11-03 | 4.320 | 4.340 | 4.300 | 4.300 | 4.300 | 1,577 |
| 2025-10-31 | 4.280 | 4.300 | 4.270 | 4.300 | 4.300 | 302 |
| 2025-10-30 | 4.300 | 4.330 | 4.260 | 4.280 | 4.280 | 668 |
| 2025-10-29 | 4.320 | 4.340 | 4.300 | 4.340 | 4.340 | 761 |
| 2025-10-28 | 4.310 | 4.340 | 4.280 | 4.340 | 4.340 | 1,657 |
| 2025-10-27 | 4.400 | 4.400 | 4.290 | 4.300 | 4.300 | 3,931 |
| 2025-10-24 | 4.350 | 4.400 | 4.340 | 4.400 | 4.400 | 2,878 |
| 2025-10-23 | 4.590 | 4.590 | 4.320 | 4.340 | 4.340 | 5,606 |
| 2025-10-22 | 4.270 | 4.600 | 4.240 | 4.590 | 4.590 | 11,787 |
| 2025-10-21 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 1,585 |
| 2025-10-20 | 3.980 | 4.160 | 3.960 | 4.160 | 4.160 | 4,448 |
| 2025-10-17 | 3.950 | 4.040 | 3.950 | 4.010 | 4.010 | 2,675 |
| 2025-10-16 | 3.960 | 4.070 | 3.960 | 4.020 | 4.020 | 1,527 |
| 2025-10-15 | 3.930 | 4.020 | 3.930 | 3.960 | 3.960 | 1,741 |
| 2025-10-14 | 4.100 | 4.150 | 3.930 | 3.930 | 3.930 | 5,464 |
| 2025-10-13 | 4.360 | 4.360 | 4.070 | 4.070 | 4.070 | 5,651 |
| 2025-10-10 | 4.000 | 4.230 | 3.950 | 4.050 | 4.050 | 10,013 |
| 2025-10-09 | 3.990 | 4.130 | 3.990 | 4.000 | 4.000 | 2,811 |
| 2025-10-08 | 4.020 | 4.020 | 3.960 | 3.990 | 3.990 | 2,139 |
| 2025-10-07 | 4.000 | 4.020 | 3.960 | 3.960 | 3.960 | 2,810 |
| 2025-10-06 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 3,969 |
| 2025-10-03 | 4.080 | 4.080 | 3.960 | 3.960 | 3.960 | 4,147 |
| 2025-10-02 | 4.020 | 4.070 | 3.960 | 3.990 | 3.990 | 4,852 |
| 2025-10-01 | 4.050 | 4.160 | 4.000 | 4.010 | 4.010 | 9,732 |
| 2025-09-30 | 4.320 | 4.320 | 4.020 | 4.070 | 4.070 | 11,973 |
| 2025-09-29 | 4.360 | 4.360 | 4.300 | 4.330 | 4.330 | 2,084 |
| 2025-09-26 | 4.360 | 4.360 | 4.270 | 4.350 | 4.350 | 4,700 |
| 2025-09-25 | 4.520 | 4.540 | 4.330 | 4.340 | 4.340 | 5,403 |
| 2025-09-24 | 4.700 | 4.700 | 4.350 | 4.480 | 4.480 | 10,108 |
| 2025-09-23 | 4.720 | 4.720 | 4.610 | 4.640 | 4.640 | 3,442 |
| 2025-09-22 | 4.800 | 4.800 | 4.630 | 4.660 | 4.660 | 5,399 |
| 2025-09-19 | 4.840 | 4.840 | 4.740 | 4.820 | 4.820 | 1,153 |
| 2025-09-18 | 4.740 | 4.790 | 4.620 | 4.700 | 4.700 | 2,031 |
| 2025-09-17 | 4.620 | 4.700 | 4.610 | 4.610 | 4.610 | 1,158 |
| 2025-09-16 | 4.630 | 4.660 | 4.600 | 4.620 | 4.620 | 276 |
| 2025-09-15 | 4.630 | 4.640 | 4.590 | 4.630 | 4.630 | 603 |
| 2025-09-12 | 4.440 | 4.620 | 4.440 | 4.600 | 4.600 | 1,872 |
| 2025-09-11 | 4.600 | 4.660 | 4.400 | 4.450 | 4.450 | 6,971 |
| 2025-09-10 | 4.600 | 4.670 | 4.540 | 4.600 | 4.600 | 1,675 |
| 2025-09-09 | 4.560 | 4.690 | 4.530 | 4.540 | 4.540 | 2,992 |
| 2025-09-08 | 4.700 | 4.720 | 4.640 | 4.640 | 4.640 | 4,432 |
| 2025-09-05 | 4.760 | 4.800 | 4.740 | 4.740 | 4.740 | 907 |
| 2025-09-04 | 4.760 | 4.830 | 4.750 | 4.830 | 4.830 | 2,341 |
| 2025-09-03 | 4.800 | 4.840 | 4.750 | 4.760 | 4.760 | 1,775 |
| 2025-09-02 | 4.840 | 4.860 | 4.800 | 4.800 | 4.800 | 4,528 |
| 2025-09-01 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 2,503 |
| 2025-08-29 | 4.960 | 4.960 | 4.840 | 4.900 | 4.900 | 3,989 |
| 2025-08-28 | 4.940 | 4.980 | 4.900 | 4.910 | 4.910 | 3,354 |
| 2025-08-27 | 4.980 | 5.000 | 4.940 | 4.940 | 4.940 | 862 |
| 2025-08-26 | 4.980 | 5.020 | 4.960 | 5.000 | 5.000 | 1,065 |
| 2025-08-25 | 5.000 | 5.060 | 4.960 | 5.000 | 5.000 | 2,072 |
| 2025-08-22 | 4.960 | 5.020 | 4.960 | 5.000 | 5.000 | 1,109 |
| 2025-08-21 | 5.020 | 5.040 | 4.980 | 4.980 | 4.980 | 2,016 |
| 2025-08-20 | 4.980 | 5.020 | 4.980 | 4.980 | 4.980 | 1,562 |
| 2025-08-19 | 5.020 | 5.020 | 4.980 | 4.980 | 4.980 | 1,633 |
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.