Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 5.160 | 5.160 | 5.060 | 5.160 | 5.160 | 2,185 |
| 2025-05-23 | 5.020 | 5.060 | 5.000 | 5.060 | 5.060 | 2,100 |
| 2025-05-22 | 5.000 | 5.060 | 4.910 | 5.000 | 5.000 | 4,065 |
| 2025-05-21 | 5.100 | 5.100 | 4.900 | 4.980 | 4.980 | 5,612 |
| 2025-05-20 | 5.140 | 5.200 | 5.000 | 5.100 | 5.100 | 6,018 |
| 2025-05-19 | 5.180 | 5.180 | 5.040 | 5.140 | 5.140 | 3,113 |
| 2025-05-16 | 5.200 | 5.240 | 5.140 | 5.200 | 5.200 | 3,781 |
| 2025-05-15 | 5.200 | 5.240 | 5.140 | 5.140 | 5.140 | 2,803 |
| 2025-05-14 | 5.260 | 5.260 | 5.080 | 5.240 | 5.240 | 2,302 |
| 2025-05-13 | 5.260 | 5.260 | 5.100 | 5.100 | 5.100 | 1,983 |
| 2025-05-12 | 5.200 | 5.260 | 5.100 | 5.120 | 5.120 | 4,876 |
| 2025-05-09 | 5.060 | 5.180 | 4.990 | 5.160 | 5.160 | 4,166 |
| 2025-05-08 | 4.950 | 5.100 | 4.950 | 5.000 | 5.000 | 1,629 |
| 2025-05-07 | 4.990 | 5.100 | 4.910 | 5.000 | 5.000 | 2,655 |
| 2025-05-06 | 4.980 | 4.990 | 4.860 | 4.990 | 4.990 | 3,709 |
| 2025-05-05 | 5.100 | 5.160 | 4.830 | 4.940 | 4.940 | 8,596 |
| 2025-05-02 | 5.020 | 5.140 | 4.830 | 5.060 | 5.060 | 4,108 |
| 2025-04-30 | 5.180 | 5.180 | 4.800 | 5.000 | 5.000 | 15,988 |
| 2025-04-29 | 5.380 | 5.440 | 5.000 | 5.180 | 5.180 | 29,247 |
| 2025-04-28 | 5.460 | 5.500 | 5.260 | 5.340 | 5.340 | 2,947 |
| 2025-04-25 | 5.540 | 5.540 | 5.260 | 5.340 | 5.340 | 4,202 |
| 2025-04-24 | 5.500 | 5.660 | 5.460 | 5.460 | 5.460 | 4,604 |
| 2025-04-23 | 5.380 | 5.460 | 5.260 | 5.460 | 5.460 | 4,336 |
| 2025-04-22 | 5.440 | 5.560 | 5.320 | 5.320 | 5.320 | 2,553 |
| 2025-04-17 | 5.500 | 5.600 | 5.440 | 5.440 | 5.440 | 9,415 |
| 2025-04-16 | 5.420 | 5.600 | 5.200 | 5.460 | 5.460 | 4,985 |
| 2025-04-15 | 5.300 | 5.360 | 5.020 | 5.280 | 5.280 | 6,115 |
| 2025-04-14 | 5.100 | 5.240 | 5.100 | 5.180 | 5.180 | 2,923 |
| 2025-04-11 | 5.200 | 5.560 | 5.000 | 5.000 | 5.000 | 12,808 |
| 2025-04-10 | 5.720 | 5.940 | 5.220 | 5.220 | 5.220 | 10,370 |
| 2025-04-09 | 5.440 | 5.580 | 5.320 | 5.420 | 5.420 | 5,562 |
| 2025-04-08 | 4.900 | 5.520 | 4.890 | 5.200 | 5.200 | 10,661 |
| 2025-04-07 | 5.140 | 5.200 | 4.830 | 4.890 | 4.890 | 11,818 |
| 2025-04-04 | 5.250 | 5.440 | 5.010 | 5.130 | 5.130 | 12,101 |
| 2025-04-03 | 6.100 | 6.170 | 5.550 | 5.680 | 5.680 | 7,965 |
| 2025-04-02 | 6.360 | 6.470 | 6.100 | 6.140 | 6.140 | 5,154 |
| 2025-04-01 | 6.350 | 6.440 | 6.330 | 6.390 | 6.390 | 2,020 |
| 2025-03-31 | 6.600 | 6.620 | 6.130 | 6.340 | 6.340 | 7,388 |
| 2025-03-28 | 6.360 | 6.450 | 6.340 | 6.420 | 6.420 | 1,813 |
| 2025-03-27 | 6.500 | 6.500 | 6.340 | 6.400 | 6.400 | 1,885 |
| 2025-03-26 | 6.300 | 6.510 | 6.300 | 6.500 | 6.500 | 7,989 |
| 2025-03-25 | 6.480 | 6.610 | 6.300 | 6.300 | 6.300 | 10,409 |
| 2025-03-24 | 6.500 | 6.820 | 6.500 | 6.560 | 6.560 | 13,014 |
| 2025-03-21 | 6.500 | 6.660 | 6.460 | 6.480 | 6.480 | 9,499 |
| 2025-03-20 | 6.440 | 6.550 | 6.350 | 6.350 | 6.350 | 5,504 |
| 2025-03-19 | 6.650 | 6.650 | 6.400 | 6.400 | 6.400 | 10,348 |
| 2025-03-18 | 6.520 | 6.570 | 6.480 | 6.510 | 6.510 | 3,988 |
| 2025-03-17 | 6.400 | 6.600 | 6.370 | 6.510 | 6.510 | 6,168 |
| 2025-03-14 | 6.170 | 6.390 | 5.900 | 6.370 | 6.370 | 6,854 |
| 2025-03-13 | 6.000 | 6.180 | 5.900 | 6.120 | 6.120 | 2,528 |
| 2025-03-12 | 5.920 | 6.000 | 5.890 | 6.000 | 6.000 | 2,478 |
| 2025-03-11 | 6.040 | 6.150 | 5.760 | 5.960 | 5.960 | 8,698 |
| 2025-03-10 | 6.590 | 6.590 | 5.950 | 6.160 | 6.160 | 13,004 |
| 2025-03-07 | 6.500 | 6.600 | 6.440 | 6.480 | 6.480 | 2,867 |
| 2025-03-06 | 6.440 | 6.540 | 6.360 | 6.490 | 6.490 | 4,439 |
| 2025-03-05 | 6.330 | 6.610 | 6.330 | 6.480 | 6.480 | 3,539 |
| 2025-03-04 | 6.500 | 6.800 | 6.330 | 6.330 | 6.330 | 15,358 |
| 2025-03-03 | 6.820 | 7.140 | 6.490 | 6.490 | 6.490 | 21,110 |
| 2025-02-28 | 6.040 | 6.700 | 6.040 | 6.700 | 6.700 | 8,165 |
| 2025-02-27 | 6.000 | 6.150 | 5.880 | 6.040 | 6.040 | 7,218 |
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.