Hydrogene De France SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.330 | 3.330 | 3.185 | 3.320 | 3.320 | 4,845 |
| 2024-11-28 | 3.030 | 3.400 | 3.025 | 3.300 | 3.300 | 15,024 |
| 2024-11-27 | 3.500 | 3.700 | 3.400 | 3.695 | 3.695 | 10,435 |
| 2024-11-26 | 3.700 | 3.715 | 3.450 | 3.500 | 3.500 | 6,479 |
| 2024-11-25 | 4.100 | 4.200 | 3.640 | 3.700 | 3.700 | 12,446 |
| 2024-11-22 | 4.430 | 4.430 | 4.105 | 4.105 | 4.105 | 2,900 |
| 2024-11-21 | 4.750 | 4.750 | 4.450 | 4.490 | 4.490 | 4,479 |
| 2024-11-20 | 4.900 | 4.900 | 4.750 | 4.750 | 4.750 | 2,735 |
| 2024-11-19 | 4.895 | 4.900 | 4.735 | 4.800 | 4.800 | 3,812 |
| 2024-11-18 | 4.870 | 4.900 | 4.800 | 4.805 | 4.805 | 3,872 |
| 2024-11-15 | 4.850 | 4.865 | 4.820 | 4.850 | 4.850 | 1,699 |
| 2024-11-14 | 4.820 | 4.900 | 4.820 | 4.850 | 4.850 | 1,409 |
| 2024-11-13 | 4.950 | 4.950 | 4.820 | 4.820 | 4.820 | 2,788 |
| 2024-11-12 | 4.885 | 4.950 | 4.860 | 4.880 | 4.880 | 2,601 |
| 2024-11-11 | 4.850 | 4.925 | 4.850 | 4.905 | 4.905 | 2,683 |
| 2024-11-08 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 2,856 |
| 2024-11-07 | 4.885 | 4.900 | 4.835 | 4.890 | 4.890 | 2,258 |
| 2024-11-06 | 4.885 | 4.945 | 4.885 | 4.885 | 4.885 | 2,310 |
| 2024-11-05 | 4.900 | 4.930 | 4.880 | 4.885 | 4.885 | 2,194 |
| 2024-11-04 | 4.950 | 4.965 | 4.860 | 4.880 | 4.880 | 3,643 |
| 2024-11-01 | 4.960 | 5.000 | 4.950 | 4.960 | 4.960 | 618 |
| 2024-10-31 | 4.910 | 4.980 | 4.910 | 4.980 | 4.980 | 1,544 |
| 2024-10-30 | 4.970 | 4.990 | 4.935 | 4.935 | 4.935 | 2,897 |
| 2024-10-29 | 4.970 | 4.985 | 4.945 | 4.985 | 4.985 | 1,733 |
| 2024-10-28 | 4.955 | 4.975 | 4.935 | 4.970 | 4.970 | 1,890 |
| 2024-10-25 | 5.030 | 5.090 | 4.960 | 4.980 | 4.980 | 2,299 |
| 2024-10-24 | 5.030 | 5.060 | 4.990 | 5.030 | 5.030 | 2,585 |
| 2024-10-23 | 5.040 | 5.050 | 4.980 | 4.990 | 4.990 | 2,768 |
| 2024-10-22 | 5.000 | 5.100 | 5.000 | 5.040 | 5.040 | 3,470 |
| 2024-10-21 | 5.370 | 5.380 | 4.800 | 5.000 | 5.000 | 11,208 |
| 2024-10-18 | 5.400 | 5.440 | 5.340 | 5.370 | 5.370 | 1,888 |
| 2024-10-17 | 5.450 | 5.500 | 5.410 | 5.430 | 5.430 | 1,628 |
| 2024-10-16 | 5.400 | 5.500 | 5.400 | 5.410 | 5.410 | 2,219 |
| 2024-10-15 | 5.460 | 5.470 | 5.340 | 5.390 | 5.390 | 4,665 |
| 2024-10-14 | 5.570 | 5.570 | 5.460 | 5.480 | 5.480 | 3,993 |
| 2024-10-11 | 5.610 | 5.630 | 5.480 | 5.550 | 5.550 | 4,002 |
| 2024-10-10 | 5.700 | 5.700 | 5.600 | 5.610 | 5.610 | 2,946 |
| 2024-10-09 | 5.640 | 5.700 | 5.640 | 5.700 | 5.700 | 1,422 |
| 2024-10-08 | 5.720 | 5.780 | 5.640 | 5.640 | 5.640 | 2,129 |
| 2024-10-07 | 5.750 | 5.820 | 5.720 | 5.720 | 5.720 | 2,923 |
| 2024-10-04 | 5.800 | 5.830 | 5.750 | 5.750 | 5.750 | 1,043 |
| 2024-10-03 | 5.810 | 5.890 | 5.800 | 5.800 | 5.800 | 2,555 |
| 2024-10-02 | 5.880 | 5.920 | 5.820 | 5.910 | 5.910 | 2,312 |
| 2024-10-01 | 6.010 | 6.020 | 5.900 | 5.900 | 5.900 | 2,339 |
| 2024-09-30 | 6.000 | 6.020 | 5.950 | 6.000 | 6.000 | 8,072 |
| 2024-09-27 | 5.960 | 6.030 | 5.960 | 5.990 | 5.990 | 1,734 |
| 2024-09-26 | 5.950 | 5.970 | 5.900 | 5.970 | 5.970 | 2,002 |
| 2024-09-25 | 5.960 | 6.040 | 5.950 | 5.950 | 5.950 | 1,395 |
| 2024-09-24 | 5.950 | 6.020 | 5.940 | 5.960 | 5.960 | 2,140 |
| 2024-09-23 | 6.090 | 6.090 | 5.970 | 5.970 | 5.970 | 1,579 |
| 2024-09-20 | 6.250 | 6.250 | 6.090 | 6.090 | 6.090 | 1,640 |
| 2024-09-19 | 6.120 | 6.270 | 6.090 | 6.200 | 6.200 | 2,626 |
| 2024-09-18 | 6.030 | 6.140 | 6.030 | 6.120 | 6.120 | 1,181 |
| 2024-09-17 | 6.060 | 6.110 | 5.980 | 6.030 | 6.030 | 1,354 |
| 2024-09-16 | 6.000 | 6.110 | 5.970 | 5.970 | 5.970 | 2,658 |
| 2024-09-13 | 6.030 | 6.100 | 6.000 | 6.000 | 6.000 | 1,338 |
| 2024-09-12 | 6.110 | 6.140 | 6.060 | 6.060 | 6.060 | 572 |
| 2024-09-11 | 6.080 | 6.120 | 6.080 | 6.120 | 6.120 | 406 |
| 2024-09-10 | 6.220 | 6.220 | 6.000 | 6.130 | 6.130 | 2,813 |
| 2024-09-09 | 6.180 | 6.200 | 6.180 | 6.180 | 6.180 | 716 |
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.