Mail

HDF.PA - Hydrogène de France Société anonyme

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	13.74	13.76	13.32	13.50	13.50	4,626
01 June 2023	-	-	-	-	-	-
31 May 2023	13.86	13.86	13.66	13.78	13.78	629
30 May 2023	13.96	13.96	13.66	13.66	13.66	1,677
29 May 2023	13.68	13.98	13.66	13.88	13.88	1,729
26 May 2023	13.78	13.80	13.44	13.70	13.70	1,903
25 May 2023	13.70	13.82	13.70	13.80	13.80	1,811
24 May 2023	14.28	14.32	13.24	13.68	13.68	8,452
23 May 2023	14.20	14.44	14.18	14.28	14.28	1,161
22 May 2023	14.38	14.38	14.20	14.32	14.32	1,508
19 May 2023	14.32	14.38	14.16	14.38	14.38	2,126
18 May 2023	14.24	14.32	14.20	14.32	14.32	510
17 May 2023	14.20	14.24	14.12	14.24	14.24	1,520
16 May 2023	14.36	14.38	14.22	14.36	14.36	1,242
15 May 2023	14.40	14.40	14.30	14.38	14.38	973
12 May 2023	14.40	14.54	14.36	14.38	14.38	1,281
11 May 2023	13.78	14.32	13.78	14.28	14.28	2,702
10 May 2023	15.18	15.18	13.70	13.72	13.72	9,202
09 May 2023	15.46	15.46	15.36	15.36	15.36	785
08 May 2023	15.46	15.48	15.38	15.40	15.40	852
05 May 2023	15.08	15.50	15.02	15.30	15.30	2,220
04 May 2023	15.20	15.42	15.02	15.02	15.02	2,681
03 May 2023	15.00	15.08	14.98	15.00	15.00	1,641
02 May 2023	14.98	15.00	14.86	15.00	15.00	2,506
28 Apr 2023	14.68	14.80	14.60	14.72	14.72	1,101
27 Apr 2023	14.60	14.82	14.52	14.64	14.64	2,970
26 Apr 2023	14.50	14.68	14.50	14.54	14.54	2,207
25 Apr 2023	14.54	14.58	14.50	14.50	14.50	1,073
24 Apr 2023	14.68	14.68	14.50	14.50	14.50	2,655
21 Apr 2023	14.44	14.84	14.30	14.50	14.50	3,230
20 Apr 2023	13.86	14.50	13.70	14.44	14.44	7,550
19 Apr 2023	14.50	14.66	13.46	13.86	13.86	13,709
18 Apr 2023	15.34	15.34	14.88	15.00	15.00	5,218
17 Apr 2023	15.52	15.62	15.30	15.42	15.42	2,724
14 Apr 2023	16.26	16.28	15.50	15.58	15.58	5,800
13 Apr 2023	16.52	16.80	16.26	16.26	16.26	3,385
12 Apr 2023	16.66	16.78	16.50	16.66	16.66	4,806
11 Apr 2023	17.10	17.10	16.98	16.98	16.98	6,591
06 Apr 2023	17.14	17.14	17.06	17.12	17.12	2,704
05 Apr 2023	17.20	17.20	17.10	17.18	17.18	1,442
04 Apr 2023	17.20	17.30	17.14	17.26	17.26	2,629
03 Apr 2023	17.16	17.22	17.06	17.10	17.10	2,853
31 Mar 2023	17.70	17.74	16.96	17.06	17.06	6,509
30 Mar 2023	18.08	18.08	17.68	17.78	17.78	2,667
29 Mar 2023	18.58	18.58	18.10	18.18	18.18	2,171
28 Mar 2023	18.70	18.86	18.36	18.50	18.50	2,755
27 Mar 2023	18.84	18.84	18.46	18.70	18.70	4,082
24 Mar 2023	18.90	19.16	18.80	18.84	18.84	4,133
23 Mar 2023	18.86	19.00	18.82	18.90	18.90	1,173
22 Mar 2023	19.00	19.16	18.72	18.82	18.82	2,675
21 Mar 2023	19.46	19.46	19.00	19.00	19.00	4,045
20 Mar 2023	19.76	19.80	19.46	19.46	19.46	3,136
17 Mar 2023	19.82	19.82	19.66	19.66	19.66	676
16 Mar 2023	19.74	19.98	19.72	19.82	19.82	1,472
15 Mar 2023	20.00	20.00	19.60	19.84	19.84	2,792
14 Mar 2023	20.00	20.05	19.82	19.98	19.98	3,252
13 Mar 2023	20.30	20.35	19.80	19.98	19.98	3,765
10 Mar 2023	20.95	20.95	20.00	20.30	20.30	3,100
09 Mar 2023	20.90	20.90	20.75	20.90	20.90	1,094
08 Mar 2023	21.30	21.35	20.65	20.95	20.95	3,917
07 Mar 2023	21.75	21.75	21.15	21.30	21.30	1,883
06 Mar 2023	21.65	21.70	21.65	21.70	21.70	4,650
03 Mar 2023	21.95	21.95	21.50	21.65	21.65	1,218
02 Mar 2023	21.70	21.70	21.50	21.50	21.50	2,215
01 Mar 2023	21.95	21.95	21.55	21.65	21.65	2,404
28 Feb 2023	21.65	21.65	21.25	21.25	21.25	2,763
27 Feb 2023	21.60	21.60	21.30	21.35	21.35	1,937
24 Feb 2023	21.25	21.50	21.15	21.30	21.30	1,409
23 Feb 2023	21.60	21.60	21.25	21.25	21.25	523
22 Feb 2023	21.75	21.75	20.90	21.35	21.35	3,167
21 Feb 2023	21.80	21.80	21.40	21.75	21.75	2,096
20 Feb 2023	21.70	21.85	21.60	21.75	21.75	824
17 Feb 2023	21.90	21.90	21.55	21.70	21.70	1,392
16 Feb 2023	21.90	22.00	21.60	21.75	21.75	2,906
15 Feb 2023	21.65	21.85	21.60	21.75	21.75	1,789
14 Feb 2023	21.70	21.85	21.45	21.60	21.60	1,352
13 Feb 2023	21.85	21.85	21.35	21.70	21.70	1,768
10 Feb 2023	21.95	21.95	21.15	21.40	21.40	2,815
09 Feb 2023	21.90	21.95	21.70	21.90	21.90	1,657
08 Feb 2023	21.95	22.00	21.85	21.90	21.90	1,536
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...