Australia markets open in 4 hours 55 minutes

High Co. SA (HCO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
3.20000.0000 (0.00%)
At close: 05:26PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20243.17003.20003.17003.20003.20006,188
06 May 20243.22003.24003.16003.20003.200010,270
03 May 20243.14003.23003.11003.20003.200012,500
02 May 20243.12003.19003.10003.14003.140010,072
30 Apr 20243.16003.17003.06003.06003.060010,559
29 Apr 20243.18003.19003.15003.15003.150015,236
26 Apr 20243.04003.17003.04003.17003.170019,391
25 Apr 20243.06003.07002.95002.98002.980022,897
24 Apr 20242.87003.08002.87003.05003.050027,607
23 Apr 20242.93002.93002.88002.88002.88005,785
22 Apr 20242.95002.95002.88002.94002.94007,537
19 Apr 20242.92002.95002.85002.95002.950012,800
18 Apr 20242.90002.90002.85002.89002.89005,353
17 Apr 20242.91002.97002.88002.90002.900016,103
16 Apr 20242.97002.97002.90002.90002.90006,038
15 Apr 20242.98002.98002.94002.97002.97005,439
12 Apr 20242.97002.98002.91002.98002.98008,648
11 Apr 20242.91002.99002.90002.92002.92009,184
10 Apr 20242.92002.95002.90002.90002.90006,612
09 Apr 20242.94002.95002.88002.92002.92003,606
08 Apr 20242.95002.95002.86002.92002.920011,736
05 Apr 20242.92002.92002.80002.91002.910018,767
04 Apr 20242.91002.94002.80002.88002.880025,202
03 Apr 20242.77002.92002.69002.91002.910046,365
02 Apr 20242.81002.85002.65002.69002.690044,133
28 Mar 20242.99003.03002.83002.83002.8300105,883
27 Mar 20242.64002.81002.64002.81002.810013,251
26 Mar 20242.80002.83002.61002.61002.610030,406
25 Mar 20242.73002.79002.73002.79002.790012,925
22 Mar 20242.75002.75002.73002.73002.73002,483
21 Mar 20242.67002.74002.65002.69002.690013,096
20 Mar 20242.66002.72002.61002.68002.680012,298
19 Mar 20242.74002.74002.67002.67002.67006,925
18 Mar 20242.75002.75002.70002.73002.73005,975
15 Mar 20242.76002.76002.74002.75002.75004,315
14 Mar 20242.77002.79002.74002.76002.760010,608
13 Mar 20242.83002.83002.77002.77002.77006,936
12 Mar 20242.78002.83002.78002.83002.83004,151
11 Mar 20242.77002.82002.77002.82002.820017,976
08 Mar 20242.82002.82002.77002.78002.780079,476
07 Mar 20242.80002.82002.76002.79002.790025,001
06 Mar 20242.79002.82002.76002.77002.770036,927
05 Mar 20242.77002.80002.74002.78002.780012,753
04 Mar 20242.78002.78002.72002.78002.780014,751
01 Mar 20242.55002.80002.55002.74002.740064,316
29 Feb 20242.62002.63002.54002.56002.560040,281
28 Feb 20242.64002.66002.56002.63002.630017,922
27 Feb 20242.66002.66002.60002.63002.630017,986
26 Feb 20242.76002.76002.56002.67002.670079,215
23 Feb 20242.86002.86002.76002.76002.760017,940
22 Feb 20242.85002.87002.81002.81002.810021,171
21 Feb 20242.85002.88002.80002.86002.860013,882
20 Feb 20242.85002.90002.80002.80002.800052,492
19 Feb 20242.75002.90002.75002.82002.820035,092
16 Feb 20242.69002.75002.69002.75002.750034,210
15 Feb 20242.71002.73002.67002.71002.710027,286
14 Feb 20242.73002.73002.65002.70002.700058,566
13 Feb 20242.77002.77002.73002.73002.730017,620
12 Feb 20242.81002.83002.72002.74002.740047,773
09 Feb 20242.86002.86002.81002.82002.820011,759
08 Feb 20242.80002.90002.80002.81002.810058,383
07 Feb 20242.86002.90002.80002.80002.800033,099
06 Feb 20242.95002.98002.71002.83002.8300105,225
05 Feb 20243.10003.11002.95002.95002.950056,681
02 Feb 20243.12003.25003.11003.11003.110042,439
01 Feb 20243.07003.16003.07003.08003.080035,184
31 Jan 20243.05003.06002.99003.00003.000059,914
30 Jan 20243.11003.18003.03003.03003.030073,723
29 Jan 20243.15003.17003.08003.11003.110093,929
26 Jan 20243.30003.39003.16003.16003.1600172,517
25 Jan 20243.60003.63003.24003.40003.4000246,303
24 Jan 20243.80003.81003.78003.78003.780014,948
23 Jan 20243.82003.82003.77003.80003.800028,083
22 Jan 20243.83003.83003.78003.82003.820024,359
19 Jan 20243.84003.84003.80003.80003.8000166,875
18 Jan 20243.84003.84003.82003.84003.84008,648
17 Jan 20243.87003.87003.83003.84003.840031,441
16 Jan 20243.85003.87003.84003.85003.850045,692
15 Jan 20243.85003.85003.82003.82003.820033,798
12 Jan 20243.85003.85003.80003.81003.810042,187
11 Jan 20243.88003.92003.85003.85003.850056,017
10 Jan 20243.73004.02003.73003.85003.8500128,164
09 Jan 20243.78003.80003.73003.76003.760017,819
08 Jan 20243.75003.80003.73003.77003.770031,029
05 Jan 20243.75003.80003.73003.73003.730039,936
04 Jan 20243.80003.80003.73003.75003.750081,379
03 Jan 20243.79003.83003.73003.83003.830015,218
02 Jan 20243.79003.99003.71003.80003.800061,567
29 Dec 20233.60003.75003.57003.75003.750026,703
28 Dec 20233.70003.70003.60003.60003.600015,462
27 Dec 20233.61003.74003.60003.66003.660022,461
22 Dec 20233.67003.69003.59003.61003.610022,963
21 Dec 20233.67003.72003.62003.63003.630025,883
20 Dec 20233.74003.78003.65003.68003.680016,832
19 Dec 20233.80003.82003.72003.74003.740012,814
18 Dec 20233.84003.86003.79003.80003.800036,414
15 Dec 20233.87003.88003.85003.87003.870015,073
14 Dec 20233.88003.91003.84003.86003.86009,985
13 Dec 20233.94003.94003.84003.88003.880015,725
12 Dec 20233.94003.95003.88003.95003.950014,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...