News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	27.90	27.95	27.55	27.95	27.95	1,036
13 May 2022	27.75	27.90	27.30	27.85	27.85	2,759
12 May 2022	27.00	28.15	26.70	27.35	27.35	8,191
11 May 2022	27.90	28.60	26.20	26.70	26.70	13,685
10 May 2022	28.75	29.05	28.20	28.60	28.60	2,855
09 May 2022	29.25	29.50	28.60	28.75	28.75	3,340
06 May 2022	28.80	29.20	28.40	29.05	29.05	2,389
05 May 2022	29.30	29.45	28.60	29.00	29.00	1,554
04 May 2022	28.60	29.00	28.60	29.00	29.00	1,056
03 May 2022	29.20	29.20	28.45	28.60	28.60	1,536
02 May 2022	29.35	29.70	28.00	28.55	28.55	3,889
29 Apr 2022	28.60	29.95	28.25	28.75	28.75	3,540
28 Apr 2022	27.30	28.90	27.30	28.40	28.40	2,424
27 Apr 2022	28.00	29.00	26.80	27.30	27.30	11,581
26 Apr 2022	29.00	30.00	28.20	28.50	28.50	5,866
25 Apr 2022	31.20	31.60	28.10	28.90	28.90	8,684
22 Apr 2022	32.60	32.95	29.35	30.50	30.50	8,607
21 Apr 2022	33.00	33.35	32.60	33.00	33.00	4,269
20 Apr 2022	32.50	33.50	32.50	32.85	32.85	10,760
19 Apr 2022	32.80	32.90	32.15	32.50	32.50	6,071
14 Apr 2022	32.00	32.25	31.65	32.25	32.25	3,467
13 Apr 2022	32.20	32.55	31.70	31.80	31.80	4,674
12 Apr 2022	31.20	32.15	31.00	31.60	31.60	6,099
11 Apr 2022	31.50	31.55	31.20	31.20	31.20	1,610
08 Apr 2022	31.30	31.50	31.20	31.20	31.20	936
07 Apr 2022	31.50	31.75	30.75	31.30	31.30	2,350
06 Apr 2022	32.00	32.00	31.00	31.30	31.30	2,310
05 Apr 2022	32.50	32.70	31.90	32.00	32.00	3,349
04 Apr 2022	32.90	32.90	32.30	32.50	32.50	3,187
01 Apr 2022	32.45	32.90	32.30	32.50	32.50	4,361
31 Mar 2022	31.90	32.50	31.90	32.45	32.45	3,982
30 Mar 2022	31.30	32.25	31.30	32.10	32.10	6,609
29 Mar 2022	31.60	31.85	31.30	31.60	31.60	4,694
28 Mar 2022	31.40	31.75	30.75	31.55	31.55	5,237
25 Mar 2022	30.70	31.25	29.60	30.70	30.70	9,013
24 Mar 2022	31.40	31.40	29.75	30.70	30.70	6,866
23 Mar 2022	31.00	31.50	30.95	31.20	31.20	5,577
22 Mar 2022	30.50	31.20	30.20	30.90	30.90	3,481
21 Mar 2022	30.15	30.75	30.00	30.05	30.05	3,981
18 Mar 2022	31.00	31.00	30.80	30.80	30.80	2,529
17 Mar 2022	30.90	30.95	30.60	30.90	30.90	1,771
16 Mar 2022	30.50	31.00	30.50	30.50	30.50	3,180
15 Mar 2022	31.00	31.00	30.25	30.40	30.40	1,639
14 Mar 2022	30.60	31.00	30.60	30.80	30.80	6,271
11 Mar 2022	31.75	31.75	30.05	30.55	30.55	10,895
10 Mar 2022	31.00	32.60	31.00	31.75	31.75	15,044
09 Mar 2022	29.25	35.20	28.55	31.00	31.00	34,080
08 Mar 2022	28.00	28.50	27.75	28.10	28.10	8,748
07 Mar 2022	27.00	30.00	27.00	27.70	27.70	24,409
04 Mar 2022	25.50	26.20	25.40	25.80	25.80	2,537
03 Mar 2022	26.00	26.95	25.50	25.85	25.85	2,184
02 Mar 2022	25.40	26.00	25.20	25.80	25.80	2,916
01 Mar 2022	25.30	25.80	25.30	25.75	25.75	2,706
28 Feb 2022	25.75	25.75	25.20	25.20	25.20	2,127
25 Feb 2022	25.00	25.80	24.95	25.55	25.55	1,761
24 Feb 2022	25.75	25.90	24.80	25.30	25.30	6,918
23 Feb 2022	26.00	26.40	25.85	26.10	26.10	2,282
22 Feb 2022	26.60	26.60	26.00	26.00	26.00	4,845
21 Feb 2022	26.80	27.00	26.60	26.80	26.80	1,038
18 Feb 2022	27.15	27.15	26.80	27.00	27.00	1,229
17 Feb 2022	27.20	27.45	26.85	27.00	27.00	2,985
16 Feb 2022	27.40	27.40	27.10	27.15	27.15	2,090
15 Feb 2022	26.90	27.10	26.80	27.10	27.10	779
14 Feb 2022	27.20	27.20	26.45	26.90	26.90	3,276
11 Feb 2022	27.20	27.35	26.80	26.95	26.95	2,098
10 Feb 2022	27.25	27.45	27.00	27.05	27.05	2,086
09 Feb 2022	27.60	27.85	27.20	27.30	27.30	2,737
08 Feb 2022	28.25	28.25	27.65	27.65	27.65	1,264
07 Feb 2022	28.15	28.40	27.90	27.95	27.95	2,765
04 Feb 2022	28.00	28.00	27.80	28.00	28.00	522
03 Feb 2022	28.90	28.90	27.80	27.80	27.80	3,501
02 Feb 2022	28.85	29.00	28.75	28.80	28.80	2,396
01 Feb 2022	28.50	28.90	28.40	28.80	28.80	2,946
31 Jan 2022	28.65	28.65	28.30	28.45	28.45	1,726
28 Jan 2022	28.40	28.45	28.05	28.45	28.45	2,369
27 Jan 2022	28.40	28.55	28.25	28.30	28.30	2,553
26 Jan 2022	28.35	28.50	28.10	28.50	28.50	1,586
25 Jan 2022	28.80	28.80	28.10	28.20	28.20	4,933
24 Jan 2022	29.95	30.20	28.00	28.80	28.80	9,015
21 Jan 2022	30.05	30.25	29.75	29.75	29.75	4,893
20 Jan 2022	30.55	30.70	30.10	30.10	30.10	6,494
19 Jan 2022	30.10	30.60	29.80	30.60	30.60	7,946
18 Jan 2022	29.75	30.10	29.65	30.10	30.10	2,904
17 Jan 2022	30.35	30.40	29.70	29.70	29.70	6,455
14 Jan 2022	30.00	30.00	29.65	29.70	29.70	4,036
13 Jan 2022	29.80	30.00	29.70	30.00	30.00	2,923
12 Jan 2022	29.65	29.85	29.60	29.60	29.60	3,132
11 Jan 2022	30.00	30.00	29.00	29.85	29.85	6,489
10 Jan 2022	29.65	29.95	29.35	29.95	29.95	8,680
07 Jan 2022	28.85	28.95	28.70	28.90	28.90	3,621
06 Jan 2022	28.70	28.80	28.25	28.75	28.75	3,968
05 Jan 2022	28.45	28.75	28.00	28.55	28.55	5,718
04 Jan 2022	27.75	28.35	27.50	28.00	28.00	4,506
03 Jan 2022	26.85	28.15	26.70	27.50	27.50	6,148
31 Dec 2021	26.50	26.50	26.40	26.45	26.45	1,217
30 Dec 2021	26.95	27.05	26.30	26.50	26.50	3,152
29 Dec 2021	26.50	27.00	26.30	27.00	27.00	5,365
28 Dec 2021	26.50	26.85	26.40	26.50	26.50	5,130
27 Dec 2021	25.95	26.50	25.95	26.45	26.45	6,464
24 Dec 2021	25.60	25.90	25.55	25.90	25.90	1,194
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,326.20+18.50(+0.25%)

AUD/USD0.6916-0.0027(-0.38%)

ASX 2007,093.00+17.90(+0.25%)

OIL109.11-1.38(-1.25%)

GOLD1,796.90-11.30(-0.62%)

BTC-AUD43,067.80-0.04(-0.00%)

News that makes you smarter and richer... For free.

Hydrogène de France Société anonyme (HDF.PA)

ALL ORDS
7,326.20
+18.50(+0.25%)

AUD/USD
0.6916
-0.0027(-0.38%)

ASX 200
7,093.00
+17.90(+0.25%)

OIL
109.11
-1.38(-1.25%)

GOLD
1,796.90
-11.30(-0.62%)

BTC-AUD
43,067.80
-0.04(-0.00%)