Hydrogène de France Société anonyme (HDF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:43AM CET. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 21.95 | 22.00 | 21.85 | 21.85 | 21.85 | 1,012 |
| 07 Feb 2023 | 22.40 | 22.45 | 21.85 | 21.90 | 21.90 | 1,255 |
| 06 Feb 2023 | 22.50 | 22.50 | 21.90 | 22.30 | 22.30 | 3,910 |
| 03 Feb 2023 | 22.80 | 23.00 | 22.55 | 22.55 | 22.55 | 2,931 |
| 02 Feb 2023 | 23.00 | 23.00 | 22.10 | 22.70 | 22.70 | 2,843 |
| 01 Feb 2023 | 22.10 | 22.85 | 22.10 | 22.20 | 22.20 | 3,026 |
| 31 Jan 2023 | 21.75 | 22.10 | 21.65 | 22.10 | 22.10 | 1,261 |
| 30 Jan 2023 | 21.95 | 22.00 | 21.65 | 21.65 | 21.65 | 1,484 |
| 27 Jan 2023 | 21.80 | 21.95 | 20.15 | 21.80 | 21.80 | 5,389 |
| 26 Jan 2023 | 22.00 | 22.40 | 21.60 | 22.00 | 22.00 | 2,863 |
| 25 Jan 2023 | 22.20 | 22.35 | 21.75 | 21.90 | 21.90 | 2,652 |
| 24 Jan 2023 | 20.95 | 22.35 | 20.80 | 21.85 | 21.85 | 10,177 |
| 23 Jan 2023 | 20.40 | 20.65 | 20.30 | 20.65 | 20.65 | 2,450 |
| 20 Jan 2023 | 20.35 | 20.45 | 20.00 | 20.25 | 20.25 | 1,067 |
| 19 Jan 2023 | 20.10 | 20.25 | 20.00 | 20.25 | 20.25 | 2,815 |
| 18 Jan 2023 | 20.20 | 20.25 | 19.80 | 20.00 | 20.00 | 2,876 |
| 17 Jan 2023 | 19.90 | 19.92 | 19.60 | 19.74 | 19.74 | 3,479 |
| 16 Jan 2023 | 20.20 | 20.20 | 19.76 | 20.00 | 20.00 | 4,443 |
| 13 Jan 2023 | 20.15 | 20.15 | 19.92 | 20.00 | 20.00 | 2,599 |
| 12 Jan 2023 | 20.20 | 20.20 | 19.96 | 20.15 | 20.15 | 3,642 |
| 11 Jan 2023 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | 2,551 |
| 10 Jan 2023 | 20.50 | 20.55 | 20.35 | 20.50 | 20.50 | 4,969 |
| 09 Jan 2023 | 20.50 | 20.60 | 20.30 | 20.50 | 20.50 | 2,096 |
| 06 Jan 2023 | 20.35 | 20.60 | 20.10 | 20.35 | 20.35 | 1,565 |
| 05 Jan 2023 | 20.40 | 20.55 | 20.20 | 20.20 | 20.20 | 4,538 |
| 04 Jan 2023 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | 1,604 |
| 03 Jan 2023 | 20.90 | 20.95 | 20.80 | 20.80 | 20.80 | 2,706 |
| 02 Jan 2023 | 20.85 | 20.95 | 20.80 | 20.95 | 20.95 | 1,475 |
| 30 Dec 2022 | 20.95 | 20.95 | 20.80 | 20.90 | 20.90 | 1,059 |
| 29 Dec 2022 | 21.05 | 21.10 | 20.85 | 20.90 | 20.90 | 1,554 |
| 28 Dec 2022 | 21.55 | 21.55 | 20.85 | 20.95 | 20.95 | 2,356 |
| 27 Dec 2022 | 21.60 | 21.70 | 21.30 | 21.50 | 21.50 | 1,553 |
| 23 Dec 2022 | 21.75 | 21.75 | 21.40 | 21.45 | 21.45 | 1,780 |
| 22 Dec 2022 | 21.90 | 21.90 | 21.50 | 21.70 | 21.70 | 2,807 |
| 21 Dec 2022 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | 4,165 |
| 20 Dec 2022 | 21.55 | 21.65 | 21.05 | 21.40 | 21.40 | 3,271 |
| 19 Dec 2022 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | 1,596 |
| 16 Dec 2022 | 22.00 | 22.15 | 21.75 | 22.15 | 22.15 | 1,080 |
| 15 Dec 2022 | 22.00 | 22.00 | 21.80 | 21.85 | 21.85 | 1,849 |
| 14 Dec 2022 | 22.85 | 22.85 | 22.10 | 22.10 | 22.10 | 2,181 |
| 13 Dec 2022 | 22.00 | 23.00 | 22.00 | 22.60 | 22.60 | 2,736 |
| 12 Dec 2022 | 22.25 | 22.30 | 21.65 | 21.80 | 21.80 | 2,813 |
| 09 Dec 2022 | 22.90 | 22.90 | 22.05 | 22.25 | 22.25 | 3,702 |
| 08 Dec 2022 | 23.30 | 23.40 | 22.75 | 22.95 | 22.95 | 1,993 |
| 07 Dec 2022 | 23.20 | 23.30 | 23.00 | 23.20 | 23.20 | 1,426 |
| 06 Dec 2022 | 23.75 | 23.85 | 23.10 | 23.25 | 23.25 | 2,334 |
| 05 Dec 2022 | 24.00 | 24.15 | 23.60 | 23.80 | 23.80 | 2,441 |
| 02 Dec 2022 | 24.30 | 24.30 | 23.90 | 24.10 | 24.10 | 1,019 |
| 01 Dec 2022 | 24.20 | 24.20 | 23.90 | 24.20 | 24.20 | 1,844 |
| 30 Nov 2022 | 24.05 | 24.30 | 23.95 | 23.95 | 23.95 | 1,845 |
| 29 Nov 2022 | 24.30 | 24.50 | 24.05 | 24.05 | 24.05 | 1,575 |
| 28 Nov 2022 | 24.50 | 24.50 | 24.20 | 24.40 | 24.40 | 1,108 |
| 25 Nov 2022 | 24.50 | 24.60 | 24.15 | 24.55 | 24.55 | 1,099 |
| 24 Nov 2022 | 24.60 | 24.60 | 24.20 | 24.60 | 24.60 | 1,034 |
| 23 Nov 2022 | 24.40 | 24.70 | 24.15 | 24.60 | 24.60 | 1,511 |
| 22 Nov 2022 | 24.60 | 24.60 | 24.45 | 24.50 | 24.50 | 664 |
| 21 Nov 2022 | 24.00 | 24.65 | 24.00 | 24.65 | 24.65 | 1,749 |
| 18 Nov 2022 | 24.50 | 24.70 | 23.40 | 24.05 | 24.05 | 3,961 |
| 17 Nov 2022 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | 2,725 |
| 16 Nov 2022 | 25.00 | 25.10 | 24.70 | 25.05 | 25.05 | 3,094 |
| 15 Nov 2022 | 24.50 | 24.80 | 24.50 | 24.65 | 24.65 | 1,099 |
| 14 Nov 2022 | 24.80 | 24.80 | 24.50 | 24.60 | 24.60 | 1,116 |
| 11 Nov 2022 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | 1,177 |
| 10 Nov 2022 | 24.50 | 24.85 | 24.45 | 24.80 | 24.80 | 1,266 |
| 09 Nov 2022 | 24.75 | 25.10 | 24.60 | 24.70 | 24.70 | 3,904 |
| 08 Nov 2022 | 24.15 | 24.70 | 24.05 | 24.70 | 24.70 | 1,220 |
| 07 Nov 2022 | 24.40 | 24.50 | 24.10 | 24.10 | 24.10 | 1,350 |
| 04 Nov 2022 | 24.50 | 24.70 | 24.20 | 24.40 | 24.40 | 1,406 |
| 03 Nov 2022 | 24.70 | 24.75 | 24.30 | 24.45 | 24.45 | 1,749 |
| 02 Nov 2022 | 24.80 | 24.80 | 24.45 | 24.75 | 24.75 | 1,645 |
| 01 Nov 2022 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 1,054 |
| 31 Oct 2022 | 24.70 | 24.75 | 24.30 | 24.60 | 24.60 | 1,057 |
| 28 Oct 2022 | 24.60 | 24.75 | 24.35 | 24.70 | 24.70 | 1,276 |
| 27 Oct 2022 | 24.60 | 24.60 | 24.35 | 24.50 | 24.50 | 1,305 |
| 26 Oct 2022 | 25.00 | 25.10 | 24.60 | 24.60 | 24.60 | 1,183 |
| 25 Oct 2022 | 25.00 | 25.10 | 24.80 | 25.10 | 25.10 | 1,117 |
| 24 Oct 2022 | 24.80 | 25.20 | 24.70 | 25.15 | 25.15 | 2,027 |
| 21 Oct 2022 | 24.65 | 24.85 | 24.55 | 24.75 | 24.75 | 533 |
| 20 Oct 2022 | 24.55 | 24.70 | 24.45 | 24.70 | 24.70 | 959 |
| 19 Oct 2022 | 24.30 | 24.50 | 24.25 | 24.50 | 24.50 | 913 |
| 18 Oct 2022 | 24.75 | 24.85 | 24.30 | 24.45 | 24.45 | 1,536 |
| 17 Oct 2022 | 25.00 | 25.10 | 24.70 | 24.85 | 24.85 | 1,724 |
| 14 Oct 2022 | 25.35 | 25.35 | 24.60 | 24.75 | 24.75 | 1,958 |
| 13 Oct 2022 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | 1,998 |
| 12 Oct 2022 | 25.10 | 25.40 | 25.00 | 25.15 | 25.15 | 1,394 |
| 11 Oct 2022 | 25.30 | 25.40 | 25.30 | 25.35 | 25.35 | 452 |
| 10 Oct 2022 | 25.75 | 25.85 | 25.35 | 25.35 | 25.35 | 2,075 |
| 07 Oct 2022 | 25.50 | 25.75 | 25.35 | 25.55 | 25.55 | 697 |
| 06 Oct 2022 | 25.70 | 25.70 | 25.40 | 25.50 | 25.50 | 493 |
| 05 Oct 2022 | 25.40 | 25.70 | 25.30 | 25.45 | 25.45 | 848 |
| 04 Oct 2022 | 25.60 | 25.75 | 25.05 | 25.50 | 25.50 | 1,148 |
| 03 Oct 2022 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 1,648 |
| 30 Sept 2022 | 25.15 | 25.75 | 25.00 | 25.00 | 25.00 | 2,586 |
| 29 Sept 2022 | 25.70 | 26.00 | 25.15 | 25.15 | 25.15 | 2,187 |
| 28 Sept 2022 | 25.25 | 25.55 | 25.05 | 25.40 | 25.40 | 1,088 |
| 27 Sept 2022 | 25.50 | 25.50 | 25.05 | 25.25 | 25.25 | 975 |
| 26 Sept 2022 | 26.10 | 26.10 | 25.00 | 25.30 | 25.30 | 3,219 |
| 23 Sept 2022 | 26.25 | 26.30 | 25.50 | 26.10 | 26.10 | 5,734 |
| 22 Sept 2022 | 26.20 | 26.20 | 26.00 | 26.05 | 26.05 | 674 |
| 21 Sept 2022 | 26.15 | 26.15 | 26.00 | 26.00 | 26.00 | 1,643 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
