Australia markets closed

Hydrogène de France Société anonyme (HDF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
14.62-0.38 (-2.53%)
At close: 05:27PM CEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202315.0015.2814.6214.6214.622,852
28 Sept 202315.2015.2815.0015.0015.00736
27 Sept 202315.2015.2815.0215.2015.20864
26 Sept 202315.0615.2615.0015.2015.201,051
25 Sept 202315.3415.4015.0015.0615.061,860
22 Sept 202315.5015.5815.3415.4015.40909
21 Sept 202315.6415.6415.3415.5815.581,505
20 Sept 202315.9815.9815.8615.8615.86609
19 Sept 202315.9015.9215.8015.9215.92977
18 Sept 202316.4016.4815.3815.8015.803,540
15 Sept 202315.7615.8015.1215.1815.182,200
14 Sept 202315.8015.8015.6015.6215.621,009
13 Sept 202315.9015.9015.6415.8015.80693
12 Sept 202315.8216.0015.8215.9015.90775
11 Sept 202315.8215.8215.6215.7015.701,300
08 Sept 202315.6216.0015.5615.7815.782,013
07 Sept 202316.1616.2015.5215.9815.981,820
06 Sept 202316.5016.6415.8816.1616.163,132
05 Sept 202316.7816.8016.5016.5216.521,521
04 Sept 202316.7216.8016.4616.7816.781,780
01 Sept 202316.8216.8216.5616.8016.801,089
31 Aug 202317.2217.2216.7216.8216.821,364
30 Aug 202316.5616.8016.5216.8016.801,555
29 Aug 202316.8816.8816.5016.7216.722,296
28 Aug 202317.1817.2016.7616.7616.761,096
25 Aug 202317.3617.3617.1217.2617.26575
24 Aug 202316.6617.3016.5017.3017.301,469
23 Aug 202316.5416.8816.5016.5216.522,188
22 Aug 202316.5416.7416.5016.5416.541,584
21 Aug 202316.8016.8616.4616.5616.564,381
18 Aug 202317.3217.3617.0417.1417.14829
17 Aug 202317.4017.5017.2217.4617.461,444
16 Aug 202317.3617.4617.3417.4017.40616
15 Aug 202317.4417.5017.3617.3617.36778
14 Aug 202317.4417.4417.3617.3617.36279
11 Aug 202317.4817.5017.2217.4417.44779
10 Aug 202317.4017.4017.2017.4017.401,109
09 Aug 202317.4017.4017.0617.3817.381,381
08 Aug 202317.5017.5017.0017.0017.001,458
07 Aug 2023------
04 Aug 202317.3017.3817.1817.2017.201,063
03 Aug 202317.3817.5017.1817.3817.381,398
02 Aug 202317.8017.8017.2017.3017.301,604
01 Aug 202317.4617.9217.4017.5217.521,597
31 July 202317.5417.5417.4617.4617.462,051
28 July 202317.7617.8017.2217.2417.241,865
27 July 202317.6017.8017.5017.7617.761,404
26 July 202317.4017.5017.2217.5017.502,319
25 July 202317.0617.4417.0217.4417.441,350
24 July 202317.9217.9217.0017.0017.003,989
21 July 202318.3618.3617.2817.9017.905,369
20 July 202317.9818.3017.9818.3018.303,182
19 July 202317.5018.0017.3017.8817.886,806
18 July 202317.2017.4017.0017.3017.302,415
17 July 202317.0017.1216.8617.1217.121,763
14 July 202317.0017.1016.8616.8616.861,281
13 July 202316.9416.9616.7616.8616.861,381
12 July 202316.8216.8216.7016.8216.822,124
11 July 202316.9817.0616.8216.8416.841,350
10 July 202317.0017.0216.8016.8216.823,329
07 July 202316.7216.7616.5016.6016.601,536
06 July 202317.0217.0216.5016.5016.502,148
05 July 202316.8816.8816.6816.8416.841,194
04 July 202317.0017.0016.3416.6816.683,733
03 July 202317.0817.0816.8417.0017.002,182
30 June 202316.3416.7016.3416.7016.702,434
29 June 202315.8816.3615.8616.1616.161,890
28 June 202315.9015.9015.7415.8215.82945
27 June 202316.2416.2415.6415.8815.882,212
26 June 202316.8616.9615.6016.1016.104,397
23 June 202316.6017.2015.6615.6615.665,390
22 June 202317.1017.1216.2016.4416.446,294
21 June 202316.6017.1816.1016.9616.969,013
20 June 202316.2016.6615.4615.7615.7613,509
19 June 202316.5217.7015.8817.5617.5614,139
16 June 202315.0015.4415.0015.3615.363,309
15 June 202314.6815.2214.6014.9214.928,705
14 June 202314.3814.5614.2214.5614.562,033
13 June 202314.3814.3814.2014.3414.34980
12 June 202314.1214.3014.1214.2014.202,107
09 June 202313.9814.1213.9014.0014.004,083
08 June 202313.7813.9813.7413.7813.783,009
07 June 202313.7013.7813.6413.7413.741,536
06 June 202313.7213.7213.5613.6413.64716
05 June 202313.5413.7213.3013.7213.722,531
02 June 202313.7413.7613.3213.5013.504,626
01 June 2023------
31 May 202313.8613.8613.6613.7813.78629
30 May 202313.9613.9613.6613.6613.661,677
29 May 202313.6813.9813.6613.8813.881,729
26 May 202313.7813.8013.4413.7013.701,903
25 May 202313.7013.8213.7013.8013.801,811
24 May 202314.2814.3213.2413.6813.688,452
23 May 202314.2014.4414.1814.2814.281,161
22 May 202314.3814.3814.2014.3214.321,508
19 May 202314.3214.3814.1614.3814.382,126
18 May 202314.2414.3214.2014.3214.32510
17 May 202314.2014.2414.1214.2414.241,520
16 May 202314.3614.3814.2214.3614.361,242
15 May 202314.4014.4014.3014.3814.38973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...