Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 6.400 | 6.450 | 5.850 | 6.010 | 6.010 | 18,567 |
| 2025-02-25 | 6.700 | 6.720 | 6.180 | 6.400 | 6.400 | 7,944 |
| 2025-02-24 | 6.860 | 6.890 | 6.700 | 6.700 | 6.700 | 7,939 |
| 2025-02-21 | 6.960 | 6.990 | 6.390 | 6.760 | 6.760 | 14,764 |
| 2025-02-20 | 6.780 | 7.050 | 6.780 | 6.920 | 6.920 | 14,552 |
| 2025-02-19 | 6.000 | 6.780 | 6.000 | 6.550 | 6.550 | 23,283 |
| 2025-02-18 | 7.640 | 7.950 | 5.580 | 5.990 | 5.990 | 88,838 |
| 2025-02-17 | 7.000 | 7.800 | 7.000 | 7.780 | 7.780 | 41,731 |
| 2025-02-14 | 6.540 | 7.000 | 6.480 | 6.810 | 6.810 | 30,061 |
| 2025-02-13 | 5.690 | 6.450 | 5.500 | 6.250 | 6.250 | 31,555 |
| 2025-02-12 | 5.280 | 5.490 | 5.180 | 5.480 | 5.480 | 10,253 |
| 2025-02-11 | 5.050 | 5.280 | 5.050 | 5.100 | 5.100 | 12,936 |
| 2025-02-10 | 4.800 | 5.240 | 4.605 | 5.000 | 5.000 | 16,429 |
| 2025-02-07 | 4.240 | 4.625 | 4.240 | 4.490 | 4.490 | 9,772 |
| 2025-02-06 | 4.280 | 4.290 | 4.250 | 4.270 | 4.270 | 3,945 |
| 2025-02-05 | 4.125 | 4.270 | 4.125 | 4.240 | 4.240 | 5,825 |
| 2025-02-04 | 4.125 | 4.205 | 4.050 | 4.095 | 4.095 | 9,493 |
| 2025-02-03 | 4.240 | 4.280 | 4.050 | 4.055 | 4.055 | 5,567 |
| 2025-01-31 | 4.200 | 4.200 | 4.105 | 4.105 | 4.105 | 6,136 |
| 2025-01-30 | 4.000 | 4.140 | 3.950 | 3.970 | 3.970 | 44,171 |
| 2025-01-29 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 5,428 |
| 2025-01-28 | 4.055 | 4.055 | 4.005 | 4.015 | 4.015 | 3,793 |
| 2025-01-27 | 4.020 | 4.075 | 4.015 | 4.015 | 4.015 | 3,062 |
| 2025-01-24 | 4.005 | 4.045 | 4.005 | 4.030 | 4.030 | 20,675 |
| 2025-01-23 | 4.140 | 4.160 | 4.010 | 4.015 | 4.015 | 4,824 |
| 2025-01-22 | 4.090 | 4.120 | 4.070 | 4.095 | 4.095 | 3,501 |
| 2025-01-21 | 4.140 | 4.155 | 4.100 | 4.100 | 4.100 | 2,265 |
| 2025-01-20 | 4.090 | 4.150 | 4.090 | 4.125 | 4.125 | 2,164 |
| 2025-01-17 | 4.080 | 4.200 | 4.015 | 4.090 | 4.090 | 2,094 |
| 2025-01-16 | 4.060 | 4.100 | 4.000 | 4.020 | 4.020 | 17,200 |
| 2025-01-15 | 4.000 | 4.100 | 4.000 | 4.025 | 4.025 | 8,312 |
| 2025-01-14 | 4.240 | 4.240 | 4.120 | 4.140 | 4.140 | 14,266 |
| 2025-01-13 | 4.200 | 4.245 | 4.130 | 4.200 | 4.200 | 4,752 |
| 2025-01-10 | 4.410 | 4.450 | 4.200 | 4.210 | 4.210 | 5,508 |
| 2025-01-09 | 4.400 | 4.480 | 4.400 | 4.410 | 4.410 | 5,234 |
| 2025-01-08 | 4.380 | 4.500 | 4.320 | 4.380 | 4.380 | 6,035 |
| 2025-01-07 | 4.300 | 4.340 | 4.270 | 4.320 | 4.320 | 2,818 |
| 2025-01-06 | 4.240 | 4.335 | 4.220 | 4.290 | 4.290 | 4,141 |
| 2025-01-03 | 4.300 | 4.300 | 4.170 | 4.240 | 4.240 | 4,092 |
| 2025-01-02 | 4.200 | 4.230 | 4.140 | 4.230 | 4.230 | 3,352 |
| 2024-12-31 | 4.180 | 4.250 | 4.150 | 4.200 | 4.200 | 4,650 |
| 2024-12-30 | 4.100 | 4.150 | 4.050 | 4.140 | 4.140 | 3,622 |
| 2024-12-27 | 4.090 | 4.090 | 4.020 | 4.050 | 4.050 | 6,510 |
| 2024-12-24 | 4.030 | 4.085 | 4.005 | 4.050 | 4.050 | 2,964 |
| 2024-12-23 | 4.000 | 4.120 | 3.970 | 4.100 | 4.100 | 5,451 |
| 2024-12-20 | 3.980 | 4.000 | 3.910 | 3.970 | 3.970 | 4,190 |
| 2024-12-19 | 3.965 | 3.980 | 3.885 | 3.945 | 3.945 | 1,268 |
| 2024-12-18 | 3.940 | 4.000 | 3.850 | 3.965 | 3.965 | 4,909 |
| 2024-12-17 | 3.880 | 3.940 | 3.880 | 3.885 | 3.885 | 3,113 |
| 2024-12-16 | 3.870 | 3.950 | 3.810 | 3.920 | 3.920 | 5,895 |
| 2024-12-13 | 3.840 | 3.870 | 3.825 | 3.870 | 3.870 | 2,020 |
| 2024-12-12 | 3.790 | 3.830 | 3.750 | 3.830 | 3.830 | 5,091 |
| 2024-12-11 | 3.830 | 3.845 | 3.760 | 3.790 | 3.790 | 3,040 |
| 2024-12-10 | 3.755 | 3.850 | 3.745 | 3.765 | 3.765 | 3,902 |
| 2024-12-09 | 3.830 | 3.885 | 3.710 | 3.745 | 3.745 | 7,443 |
| 2024-12-06 | 3.900 | 4.000 | 3.775 | 3.870 | 3.870 | 3,887 |
| 2024-12-05 | 3.900 | 3.940 | 3.755 | 3.885 | 3.885 | 10,722 |
| 2024-12-04 | 3.900 | 4.190 | 3.855 | 4.100 | 4.100 | 7,172 |
| 2024-12-03 | 3.550 | 3.905 | 3.270 | 3.845 | 3.845 | 15,192 |
| 2024-12-02 | 3.320 | 3.325 | 3.220 | 3.220 | 3.220 | 3,282 |
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.