Hydrogène de France Société anonyme (HDF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:00PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.73 | 6.73 | 6.62 | 6.63 | 6.63 | 1,031 |
| 25 Apr 2024 | 6.60 | 6.83 | 6.60 | 6.78 | 6.78 | 1,970 |
| 24 Apr 2024 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 2,421 |
| 23 Apr 2024 | 6.62 | 6.70 | 6.57 | 6.69 | 6.69 | 2,197 |
| 22 Apr 2024 | 6.69 | 6.70 | 6.60 | 6.60 | 6.60 | 1,396 |
| 19 Apr 2024 | 6.69 | 6.69 | 6.60 | 6.60 | 6.60 | 1,400 |
| 18 Apr 2024 | 6.73 | 6.74 | 6.60 | 6.70 | 6.70 | 5,684 |
| 17 Apr 2024 | 6.58 | 6.70 | 6.55 | 6.69 | 6.69 | 1,569 |
| 16 Apr 2024 | 6.94 | 6.94 | 6.50 | 6.58 | 6.58 | 8,346 |
| 15 Apr 2024 | 7.00 | 7.02 | 6.88 | 6.97 | 6.97 | 4,354 |
| 12 Apr 2024 | 6.88 | 6.91 | 6.79 | 6.88 | 6.88 | 1,146 |
| 11 Apr 2024 | 6.87 | 6.90 | 6.75 | 6.79 | 6.79 | 1,442 |
| 10 Apr 2024 | 7.06 | 7.10 | 6.89 | 6.89 | 6.89 | 2,535 |
| 09 Apr 2024 | 6.89 | 6.99 | 6.66 | 6.99 | 6.99 | 4,570 |
| 08 Apr 2024 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 1,839 |
| 05 Apr 2024 | 7.17 | 7.20 | 6.80 | 6.85 | 6.85 | 6,410 |
| 04 Apr 2024 | 7.39 | 7.40 | 7.00 | 7.04 | 7.04 | 5,784 |
| 03 Apr 2024 | 7.50 | 7.50 | 6.95 | 7.33 | 7.33 | 25,678 |
| 02 Apr 2024 | 7.00 | 7.25 | 6.90 | 6.94 | 6.94 | 18,222 |
| 28 Mar 2024 | 6.15 | 8.15 | 6.15 | 7.06 | 7.06 | 16,839 |
| 27 Mar 2024 | 6.19 | 6.19 | 6.07 | 6.13 | 6.13 | 5,914 |
| 26 Mar 2024 | 6.29 | 6.29 | 5.87 | 6.11 | 6.11 | 11,996 |
| 25 Mar 2024 | 6.38 | 6.39 | 6.26 | 6.28 | 6.28 | 4,774 |
| 22 Mar 2024 | 6.34 | 6.34 | 6.25 | 6.34 | 6.34 | 4,240 |
| 21 Mar 2024 | 6.33 | 6.34 | 6.32 | 6.32 | 6.32 | 3,760 |
| 20 Mar 2024 | 6.32 | 6.33 | 6.29 | 6.33 | 6.33 | 2,684 |
| 19 Mar 2024 | 6.39 | 6.39 | 6.27 | 6.35 | 6.35 | 3,734 |
| 18 Mar 2024 | 6.40 | 6.42 | 6.21 | 6.33 | 6.33 | 5,521 |
| 15 Mar 2024 | 6.58 | 6.65 | 6.40 | 6.45 | 6.45 | 4,003 |
| 14 Mar 2024 | 6.88 | 6.90 | 6.56 | 6.67 | 6.67 | 9,109 |
| 13 Mar 2024 | 7.13 | 7.13 | 7.00 | 7.00 | 7.00 | 4,860 |
| 12 Mar 2024 | 7.24 | 7.25 | 7.10 | 7.13 | 7.13 | 4,024 |
| 11 Mar 2024 | 7.40 | 7.41 | 7.14 | 7.23 | 7.23 | 3,247 |
| 08 Mar 2024 | 7.37 | 7.40 | 7.25 | 7.30 | 7.30 | 6,076 |
| 07 Mar 2024 | 7.40 | 7.40 | 7.35 | 7.37 | 7.37 | 4,323 |
| 06 Mar 2024 | 7.46 | 7.49 | 7.35 | 7.35 | 7.35 | 5,794 |
| 05 Mar 2024 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 5,881 |
| 04 Mar 2024 | 7.90 | 8.00 | 7.65 | 7.65 | 7.65 | 5,778 |
| 01 Mar 2024 | 7.81 | 7.81 | 7.72 | 7.77 | 7.77 | 2,265 |
| 29 Feb 2024 | 7.91 | 7.94 | 7.76 | 7.76 | 7.76 | 1,538 |
| 28 Feb 2024 | 7.90 | 7.90 | 7.74 | 7.80 | 7.80 | 2,155 |
| 27 Feb 2024 | 8.26 | 8.64 | 7.75 | 7.95 | 7.95 | 11,888 |
| 26 Feb 2024 | 8.12 | 8.30 | 8.00 | 8.26 | 8.26 | 4,619 |
| 23 Feb 2024 | 8.00 | 8.06 | 7.85 | 8.00 | 8.00 | 3,017 |
| 22 Feb 2024 | 7.85 | 8.00 | 7.78 | 7.98 | 7.98 | 7,825 |
| 21 Feb 2024 | 7.80 | 7.82 | 7.50 | 7.78 | 7.78 | 11,153 |
| 20 Feb 2024 | 8.50 | 8.55 | 8.00 | 8.04 | 8.04 | 9,131 |
| 19 Feb 2024 | 8.70 | 8.73 | 8.46 | 8.58 | 8.58 | 7,013 |
| 16 Feb 2024 | 9.20 | 9.20 | 8.75 | 8.80 | 8.80 | 10,103 |
| 15 Feb 2024 | 9.60 | 9.65 | 9.44 | 9.46 | 9.46 | 1,884 |
| 14 Feb 2024 | 9.58 | 9.78 | 9.53 | 9.68 | 9.68 | 3,436 |
| 13 Feb 2024 | 9.56 | 9.59 | 9.41 | 9.56 | 9.56 | 3,799 |
| 12 Feb 2024 | 9.82 | 10.00 | 9.70 | 9.70 | 9.70 | 8,762 |
| 09 Feb 2024 | 10.16 | 10.26 | 10.10 | 10.10 | 10.10 | 2,943 |
| 08 Feb 2024 | 10.96 | 10.96 | 10.14 | 10.34 | 10.34 | 4,346 |
| 07 Feb 2024 | 11.06 | 11.10 | 10.86 | 10.86 | 10.86 | 2,848 |
| 06 Feb 2024 | 11.02 | 11.06 | 11.00 | 11.02 | 11.02 | 1,275 |
| 05 Feb 2024 | 11.16 | 11.16 | 11.00 | 11.02 | 11.02 | 585 |
| 02 Feb 2024 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | 1,735 |
| 01 Feb 2024 | 11.26 | 11.28 | 11.00 | 11.00 | 11.00 | 2,489 |
| 31 Jan 2024 | 11.64 | 11.68 | 11.02 | 11.16 | 11.16 | 3,703 |
| 30 Jan 2024 | 11.30 | 11.30 | 11.02 | 11.22 | 11.22 | 1,599 |
| 29 Jan 2024 | 11.50 | 11.64 | 11.40 | 11.42 | 11.42 | 965 |
| 26 Jan 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 943 |
| 25 Jan 2024 | 11.74 | 11.78 | 11.50 | 11.66 | 11.66 | 1,962 |
| 24 Jan 2024 | 11.68 | 11.74 | 11.48 | 11.74 | 11.74 | 1,803 |
| 23 Jan 2024 | 11.28 | 11.40 | 11.20 | 11.40 | 11.40 | 627 |
| 22 Jan 2024 | 11.80 | 11.80 | 11.12 | 11.16 | 11.16 | 2,530 |
| 19 Jan 2024 | 11.66 | 11.98 | 11.40 | 11.74 | 11.74 | 2,044 |
| 18 Jan 2024 | 11.42 | 11.80 | 11.40 | 11.68 | 11.68 | 2,755 |
| 17 Jan 2024 | 11.32 | 11.38 | 11.24 | 11.36 | 11.36 | 1,650 |
| 16 Jan 2024 | 11.24 | 11.24 | 11.16 | 11.24 | 11.24 | 584 |
| 15 Jan 2024 | 11.04 | 11.32 | 11.00 | 11.24 | 11.24 | 2,492 |
| 12 Jan 2024 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | 1,503 |
| 11 Jan 2024 | 10.98 | 11.10 | 10.92 | 11.00 | 11.00 | 940 |
| 10 Jan 2024 | 10.76 | 10.90 | 10.70 | 10.90 | 10.90 | 634 |
| 09 Jan 2024 | 10.86 | 11.00 | 10.76 | 10.76 | 10.76 | 2,274 |
| 08 Jan 2024 | 11.50 | 11.60 | 10.98 | 11.08 | 11.08 | 2,847 |
| 05 Jan 2024 | 12.18 | 12.22 | 11.34 | 11.40 | 11.40 | 5,381 |
| 04 Jan 2024 | 12.80 | 12.80 | 12.32 | 12.36 | 12.36 | 1,294 |
| 03 Jan 2024 | 12.40 | 12.88 | 12.40 | 12.70 | 12.70 | 2,359 |
| 02 Jan 2024 | 12.44 | 12.58 | 12.34 | 12.52 | 12.52 | 1,999 |
| 29 Dec 2023 | 12.70 | 12.94 | 12.56 | 12.60 | 12.60 | 2,679 |
| 28 Dec 2023 | 12.90 | 13.00 | 12.62 | 12.76 | 12.76 | 5,159 |
| 27 Dec 2023 | 12.94 | 12.94 | 11.74 | 12.78 | 12.78 | 8,525 |
| 22 Dec 2023 | 10.90 | 11.02 | 10.88 | 10.96 | 10.96 | 2,233 |
| 21 Dec 2023 | 10.58 | 10.80 | 10.54 | 10.78 | 10.78 | 1,924 |
| 20 Dec 2023 | 10.38 | 10.54 | 10.28 | 10.48 | 10.48 | 3,932 |
| 19 Dec 2023 | 9.80 | 10.10 | 9.80 | 10.08 | 10.08 | 4,808 |
| 18 Dec 2023 | 9.89 | 9.93 | 9.80 | 9.80 | 9.80 | 4,269 |
| 15 Dec 2023 | 10.04 | 10.06 | 9.81 | 9.89 | 9.89 | 4,447 |
| 14 Dec 2023 | 10.10 | 10.10 | 9.98 | 10.04 | 10.04 | 6,554 |
| 13 Dec 2023 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | 3,976 |
| 12 Dec 2023 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 3,279 |
| 11 Dec 2023 | 11.04 | 11.04 | 10.76 | 10.76 | 10.76 | 2,943 |
| 08 Dec 2023 | 11.02 | 11.14 | 10.90 | 11.04 | 11.04 | 2,301 |
| 07 Dec 2023 | 11.20 | 11.20 | 11.00 | 11.02 | 11.02 | 2,923 |
| 06 Dec 2023 | 11.10 | 11.18 | 11.02 | 11.18 | 11.18 | 2,221 |
| 05 Dec 2023 | 11.24 | 11.30 | 11.06 | 11.06 | 11.06 | 4,601 |
| 04 Dec 2023 | 11.20 | 11.24 | 11.04 | 11.16 | 11.16 | 2,603 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.