Australia markets closed

Hydrogène de France Société anonyme (HDF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
27.95+0.10 (+0.36%)
As of 10:22AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 May 202227.9027.9527.5527.9527.951,036
13 May 202227.7527.9027.3027.8527.852,759
12 May 202227.0028.1526.7027.3527.358,191
11 May 202227.9028.6026.2026.7026.7013,685
10 May 202228.7529.0528.2028.6028.602,855
09 May 202229.2529.5028.6028.7528.753,340
06 May 202228.8029.2028.4029.0529.052,389
05 May 202229.3029.4528.6029.0029.001,554
04 May 202228.6029.0028.6029.0029.001,056
03 May 202229.2029.2028.4528.6028.601,536
02 May 202229.3529.7028.0028.5528.553,889
29 Apr 202228.6029.9528.2528.7528.753,540
28 Apr 202227.3028.9027.3028.4028.402,424
27 Apr 202228.0029.0026.8027.3027.3011,581
26 Apr 202229.0030.0028.2028.5028.505,866
25 Apr 202231.2031.6028.1028.9028.908,684
22 Apr 202232.6032.9529.3530.5030.508,607
21 Apr 202233.0033.3532.6033.0033.004,269
20 Apr 202232.5033.5032.5032.8532.8510,760
19 Apr 202232.8032.9032.1532.5032.506,071
14 Apr 202232.0032.2531.6532.2532.253,467
13 Apr 202232.2032.5531.7031.8031.804,674
12 Apr 202231.2032.1531.0031.6031.606,099
11 Apr 202231.5031.5531.2031.2031.201,610
08 Apr 202231.3031.5031.2031.2031.20936
07 Apr 202231.5031.7530.7531.3031.302,350
06 Apr 202232.0032.0031.0031.3031.302,310
05 Apr 202232.5032.7031.9032.0032.003,349
04 Apr 202232.9032.9032.3032.5032.503,187
01 Apr 202232.4532.9032.3032.5032.504,361
31 Mar 202231.9032.5031.9032.4532.453,982
30 Mar 202231.3032.2531.3032.1032.106,609
29 Mar 202231.6031.8531.3031.6031.604,694
28 Mar 202231.4031.7530.7531.5531.555,237
25 Mar 202230.7031.2529.6030.7030.709,013
24 Mar 202231.4031.4029.7530.7030.706,866
23 Mar 202231.0031.5030.9531.2031.205,577
22 Mar 202230.5031.2030.2030.9030.903,481
21 Mar 202230.1530.7530.0030.0530.053,981
18 Mar 202231.0031.0030.8030.8030.802,529
17 Mar 202230.9030.9530.6030.9030.901,771
16 Mar 202230.5031.0030.5030.5030.503,180
15 Mar 202231.0031.0030.2530.4030.401,639
14 Mar 202230.6031.0030.6030.8030.806,271
11 Mar 202231.7531.7530.0530.5530.5510,895
10 Mar 202231.0032.6031.0031.7531.7515,044
09 Mar 202229.2535.2028.5531.0031.0034,080
08 Mar 202228.0028.5027.7528.1028.108,748
07 Mar 202227.0030.0027.0027.7027.7024,409
04 Mar 202225.5026.2025.4025.8025.802,537
03 Mar 202226.0026.9525.5025.8525.852,184
02 Mar 202225.4026.0025.2025.8025.802,916
01 Mar 202225.3025.8025.3025.7525.752,706
28 Feb 202225.7525.7525.2025.2025.202,127
25 Feb 202225.0025.8024.9525.5525.551,761
24 Feb 202225.7525.9024.8025.3025.306,918
23 Feb 202226.0026.4025.8526.1026.102,282
22 Feb 202226.6026.6026.0026.0026.004,845
21 Feb 202226.8027.0026.6026.8026.801,038
18 Feb 202227.1527.1526.8027.0027.001,229
17 Feb 202227.2027.4526.8527.0027.002,985
16 Feb 202227.4027.4027.1027.1527.152,090
15 Feb 202226.9027.1026.8027.1027.10779
14 Feb 202227.2027.2026.4526.9026.903,276
11 Feb 202227.2027.3526.8026.9526.952,098
10 Feb 202227.2527.4527.0027.0527.052,086
09 Feb 202227.6027.8527.2027.3027.302,737
08 Feb 202228.2528.2527.6527.6527.651,264
07 Feb 202228.1528.4027.9027.9527.952,765
04 Feb 202228.0028.0027.8028.0028.00522
03 Feb 202228.9028.9027.8027.8027.803,501
02 Feb 202228.8529.0028.7528.8028.802,396
01 Feb 202228.5028.9028.4028.8028.802,946
31 Jan 202228.6528.6528.3028.4528.451,726
28 Jan 202228.4028.4528.0528.4528.452,369
27 Jan 202228.4028.5528.2528.3028.302,553
26 Jan 202228.3528.5028.1028.5028.501,586
25 Jan 202228.8028.8028.1028.2028.204,933
24 Jan 202229.9530.2028.0028.8028.809,015
21 Jan 202230.0530.2529.7529.7529.754,893
20 Jan 202230.5530.7030.1030.1030.106,494
19 Jan 202230.1030.6029.8030.6030.607,946
18 Jan 202229.7530.1029.6530.1030.102,904
17 Jan 202230.3530.4029.7029.7029.706,455
14 Jan 202230.0030.0029.6529.7029.704,036
13 Jan 202229.8030.0029.7030.0030.002,923
12 Jan 202229.6529.8529.6029.6029.603,132
11 Jan 202230.0030.0029.0029.8529.856,489
10 Jan 202229.6529.9529.3529.9529.958,680
07 Jan 202228.8528.9528.7028.9028.903,621
06 Jan 202228.7028.8028.2528.7528.753,968
05 Jan 202228.4528.7528.0028.5528.555,718
04 Jan 202227.7528.3527.5028.0028.004,506
03 Jan 202226.8528.1526.7027.5027.506,148
31 Dec 202126.5026.5026.4026.4526.451,217
30 Dec 202126.9527.0526.3026.5026.503,152
29 Dec 202126.5027.0026.3027.0027.005,365
28 Dec 202126.5026.8526.4026.5026.505,130
27 Dec 202125.9526.5025.9526.4526.456,464
24 Dec 202125.6025.9025.5525.9025.901,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...