Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.140 | 5.140 | 4.980 | 4.980 | 4.980 | 4,502 |
| 2025-08-15 | 5.120 | 5.120 | 5.060 | 5.100 | 5.100 | 1,355 |
| 2025-08-14 | 5.100 | 5.120 | 5.060 | 5.060 | 5.060 | 1,786 |
| 2025-08-13 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 2,754 |
| 2025-08-12 | 5.020 | 5.020 | 4.950 | 5.000 | 5.000 | 1,745 |
| 2025-08-11 | 5.000 | 5.020 | 4.960 | 4.960 | 4.960 | 1,151 |
| 2025-08-08 | 5.040 | 5.040 | 4.970 | 5.020 | 5.020 | 1,180 |
| 2025-08-07 | 4.960 | 5.020 | 4.960 | 5.020 | 5.020 | 1,673 |
| 2025-08-06 | 4.960 | 5.000 | 4.960 | 4.990 | 4.990 | 687 |
| 2025-08-05 | 5.000 | 5.020 | 4.960 | 5.000 | 5.000 | 1,035 |
| 2025-08-04 | 4.850 | 5.040 | 4.850 | 5.000 | 5.000 | 2,825 |
| 2025-08-01 | 5.020 | 5.020 | 4.850 | 4.850 | 4.850 | 2,311 |
| 2025-07-31 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 2,663 |
| 2025-07-30 | 5.060 | 5.140 | 4.900 | 4.940 | 4.940 | 8,343 |
| 2025-07-29 | 4.980 | 5.080 | 4.980 | 5.060 | 5.060 | 4,338 |
| 2025-07-28 | 5.000 | 5.000 | 4.870 | 4.900 | 4.900 | 4,075 |
| 2025-07-25 | 4.880 | 4.920 | 4.840 | 4.920 | 4.920 | 1,728 |
| 2025-07-24 | 4.920 | 4.960 | 4.860 | 4.860 | 4.860 | 1,294 |
| 2025-07-23 | 4.940 | 4.940 | 4.880 | 4.900 | 4.900 | 2,186 |
| 2025-07-22 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 5,026 |
| 2025-07-21 | 5.000 | 5.020 | 4.910 | 4.910 | 4.910 | 2,058 |
| 2025-07-18 | 4.990 | 5.000 | 4.960 | 4.960 | 4.960 | 827 |
| 2025-07-17 | 5.020 | 5.020 | 4.980 | 5.020 | 5.020 | 846 |
| 2025-07-16 | 5.060 | 5.120 | 4.920 | 5.020 | 5.020 | 4,792 |
| 2025-07-15 | 5.140 | 5.140 | 5.000 | 5.060 | 5.060 | 3,316 |
| 2025-07-14 | 5.100 | 5.100 | 5.060 | 5.100 | 5.100 | 1,709 |
| 2025-07-11 | 4.940 | 5.040 | 4.920 | 5.040 | 5.040 | 1,332 |
| 2025-07-10 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 711 |
| 2025-07-09 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 2,330 |
| 2025-07-08 | 5.080 | 5.100 | 4.900 | 4.900 | 4.900 | 20,450 |
| 2025-07-07 | 5.100 | 5.140 | 5.020 | 5.060 | 5.060 | 4,872 |
| 2025-07-04 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 5,315 |
| 2025-07-03 | 4.980 | 5.080 | 4.980 | 5.060 | 5.060 | 5,839 |
| 2025-07-02 | 4.940 | 5.020 | 4.940 | 5.000 | 5.000 | 2,966 |
| 2025-07-01 | 5.100 | 5.100 | 4.930 | 4.980 | 4.980 | 3,030 |
| 2025-06-30 | 5.040 | 5.040 | 4.980 | 4.980 | 4.980 | 2,046 |
| 2025-06-27 | 4.960 | 5.040 | 4.900 | 4.990 | 4.990 | 1,798 |
| 2025-06-26 | 4.960 | 5.020 | 4.960 | 5.020 | 5.020 | 799 |
| 2025-06-25 | 5.000 | 5.040 | 4.960 | 4.970 | 4.970 | 2,446 |
| 2025-06-24 | 4.990 | 5.020 | 4.960 | 5.000 | 5.000 | 2,529 |
| 2025-06-23 | 5.080 | 5.080 | 4.940 | 5.000 | 5.000 | 1,518 |
| 2025-06-20 | 4.930 | 5.100 | 4.860 | 5.000 | 5.000 | 3,731 |
| 2025-06-19 | 4.860 | 4.930 | 4.860 | 4.930 | 4.930 | 1,500 |
| 2025-06-18 | 5.000 | 5.020 | 4.760 | 4.920 | 4.920 | 6,842 |
| 2025-06-17 | 4.960 | 5.040 | 4.950 | 5.040 | 5.040 | 817 |
| 2025-06-16 | 5.060 | 5.080 | 4.900 | 4.980 | 4.980 | 3,114 |
| 2025-06-13 | 5.100 | 5.120 | 4.900 | 5.000 | 5.000 | 9,414 |
| 2025-06-12 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 2,669 |
| 2025-06-11 | 5.100 | 5.140 | 4.940 | 5.040 | 5.040 | 15,160 |
| 2025-06-10 | 5.140 | 5.140 | 5.000 | 5.120 | 5.120 | 6,622 |
| 2025-06-09 | 5.100 | 5.180 | 5.000 | 5.140 | 5.140 | 4,863 |
| 2025-06-06 | 5.080 | 5.100 | 4.940 | 4.940 | 4.940 | 2,056 |
| 2025-06-05 | 5.060 | 5.140 | 5.020 | 5.100 | 5.100 | 6,404 |
| 2025-06-04 | 5.040 | 5.060 | 4.940 | 4.940 | 4.940 | 1,647 |
| 2025-06-03 | 5.060 | 5.060 | 4.940 | 5.040 | 5.040 | 3,807 |
| 2025-06-02 | 4.860 | 4.940 | 4.860 | 4.890 | 4.890 | 1,989 |
| 2025-05-30 | 5.080 | 5.080 | 4.850 | 4.860 | 4.860 | 5,775 |
| 2025-05-29 | 5.020 | 5.080 | 5.000 | 5.060 | 5.060 | 2,037 |
| 2025-05-28 | 5.140 | 5.140 | 5.000 | 5.020 | 5.020 | 3,013 |
| 2025-05-27 | 5.140 | 5.160 | 5.060 | 5.060 | 5.060 | 2,094 |
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.