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

28.85-0.80 (-2.70%)

At close: 5:28PM CET

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	29.30	29.60	28.85	28.85	28.85	7,241
25 Nov 2021	29.80	29.80	29.55	29.65	29.65	995
24 Nov 2021	29.35	29.75	29.10	29.60	29.60	4,044
23 Nov 2021	29.55	29.60	29.15	29.40	29.40	2,468
22 Nov 2021	29.60	29.60	29.10	29.30	29.30	3,618
19 Nov 2021	30.05	30.40	29.55	29.55	29.55	4,304
18 Nov 2021	30.15	30.40	30.00	30.10	30.10	1,746
17 Nov 2021	29.90	30.50	29.80	30.40	30.40	3,064
16 Nov 2021	29.65	29.75	29.40	29.75	29.75	6,164
15 Nov 2021	29.55	29.65	29.30	29.60	29.60	1,597
12 Nov 2021	29.65	29.65	29.20	29.50	29.50	2,017
11 Nov 2021	29.35	29.50	29.20	29.45	29.45	1,478
10 Nov 2021	29.90	30.05	29.35	29.35	29.35	4,000
09 Nov 2021	30.05	30.05	29.70	29.85	29.85	1,598
08 Nov 2021	30.40	30.40	29.80	30.00	30.00	4,358
05 Nov 2021	30.60	30.75	30.15	30.40	30.40	7,431
04 Nov 2021	30.45	30.60	30.45	30.60	30.60	2,756
03 Nov 2021	30.00	30.50	29.75	30.50	30.50	2,835
02 Nov 2021	30.00	30.00	29.75	30.00	30.00	2,099
01 Nov 2021	29.70	29.95	29.60	29.95	29.95	2,002
29 Oct 2021	29.75	29.95	29.50	29.60	29.60	1,891
28 Oct 2021	29.75	29.85	29.60	29.60	29.60	1,159
27 Oct 2021	30.00	30.00	29.65	29.70	29.70	2,167
26 Oct 2021	30.05	30.05	29.80	30.00	30.00	1,996
25 Oct 2021	30.05	30.05	29.70	30.00	30.00	3,902
22 Oct 2021	30.30	30.30	29.95	30.05	30.05	3,419
21 Oct 2021	30.00	30.30	30.00	30.30	30.30	2,774
20 Oct 2021	30.30	30.30	29.80	30.00	30.00	6,560
19 Oct 2021	30.30	30.30	30.20	30.30	30.30	1,790
18 Oct 2021	30.30	30.45	30.00	30.30	30.30	2,407
15 Oct 2021	30.30	30.30	29.90	30.20	30.20	3,406
14 Oct 2021	30.70	30.70	30.10	30.30	30.30	2,913
13 Oct 2021	30.90	30.90	30.05	30.50	30.50	6,413
12 Oct 2021	29.00	30.60	28.85	29.90	29.90	6,672
11 Oct 2021	28.90	29.15	28.80	28.80	28.80	1,528
08 Oct 2021	28.90	28.90	28.65	28.85	28.85	1,562
07 Oct 2021	28.80	28.90	28.60	28.70	28.70	1,704
06 Oct 2021	28.85	28.95	28.55	28.70	28.70	6,556
05 Oct 2021	28.65	29.10	28.50	28.80	28.80	3,543
04 Oct 2021	28.85	28.90	28.55	28.60	28.60	2,677
01 Oct 2021	28.95	29.05	28.65	28.90	28.90	1,609
30 Sept 2021	29.40	29.40	28.80	28.90	28.90	3,681
29 Sept 2021	28.90	28.90	28.50	28.65	28.65	1,681
28 Sept 2021	29.25	29.25	28.65	28.85	28.85	3,099
27 Sept 2021	29.15	29.25	28.90	29.25	29.25	2,044
24 Sept 2021	29.15	29.15	28.70	29.00	29.00	1,935
23 Sept 2021	29.25	29.25	28.55	29.00	29.00	2,873
22 Sept 2021	27.65	29.35	27.65	29.10	29.10	4,509
21 Sept 2021	28.10	28.25	27.40	27.60	27.60	8,349
20 Sept 2021	28.85	28.85	28.00	28.40	28.40	8,350
17 Sept 2021	29.55	29.55	28.50	28.90	28.90	5,219
16 Sept 2021	30.00	30.00	28.90	29.50	29.50	1,848
15 Sept 2021	30.55	30.55	28.50	29.50	29.50	4,147
14 Sept 2021	31.10	31.10	30.40	30.50	30.50	2,855
13 Sept 2021	30.95	31.05	30.80	30.90	30.90	2,866
10 Sept 2021	31.10	31.10	30.90	31.00	31.00	875
09 Sept 2021	31.05	31.10	30.90	31.10	31.10	1,327
08 Sept 2021	31.20	31.20	31.00	31.10	31.10	809
07 Sept 2021	31.20	31.30	31.00	31.10	31.10	1,685
06 Sept 2021	31.60	31.70	31.15	31.20	31.20	3,744
03 Sept 2021	31.40	31.55	31.10	31.35	31.35	2,251
02 Sept 2021	31.20	31.60	31.00	31.50	31.50	5,529
01 Sept 2021	31.10	31.25	30.95	31.15	31.15	2,447
31 Aug 2021	31.45	31.45	31.10	31.10	31.10	1,647
30 Aug 2021	31.35	31.50	31.10	31.30	31.30	4,474
27 Aug 2021	31.20	31.40	31.05	31.20	31.20	2,935
26 Aug 2021	31.20	31.30	31.00	31.10	31.10	1,841
25 Aug 2021	31.15	31.15	30.90	31.15	31.15	3,456
24 Aug 2021	31.15	31.15	30.80	31.00	31.00	2,775
23 Aug 2021	30.80	31.10	30.80	30.90	30.90	1,859
20 Aug 2021	30.95	31.10	30.80	30.95	30.95	708
19 Aug 2021	31.00	31.10	30.50	31.10	31.10	5,592
18 Aug 2021	31.00	31.05	30.75	30.95	30.95	2,823
17 Aug 2021	31.30	31.30	30.75	30.95	30.95	3,905
16 Aug 2021	31.30	31.30	31.00	31.05	31.05	3,836
13 Aug 2021	31.40	31.50	31.20	31.40	31.40	7,074
12 Aug 2021	31.10	31.50	31.10	31.50	31.50	5,163
11 Aug 2021	31.45	31.45	31.10	31.20	31.20	1,749
10 Aug 2021	31.45	31.50	31.20	31.20	31.20	2,513
09 Aug 2021	31.25	31.45	31.10	31.45	31.45	3,029
06 Aug 2021	30.70	31.45	30.70	31.30	31.30	4,388
05 Aug 2021	30.85	30.95	30.60	30.80	30.80	2,699
04 Aug 2021	31.10	31.10	30.55	30.75	30.75	3,258
03 Aug 2021	31.20	31.20	30.35	30.70	30.70	3,680
02 Aug 2021	31.45	31.50	30.75	30.75	30.75	3,045
30 July 2021	31.15	31.50	30.75	31.50	31.50	7,054
29 July 2021	31.00	31.25	30.75	30.80	30.80	3,723
28 July 2021	31.00	31.20	30.50	30.70	30.70	4,988
27 July 2021	31.30	31.30	30.60	30.80	30.80	7,858
26 July 2021	31.00	31.25	30.50	31.15	31.15	5,738
23 July 2021	30.00	30.90	30.00	30.55	30.55	4,234
22 July 2021	30.75	30.85	30.00	30.00	30.00	3,010
21 July 2021	30.50	30.60	30.00	30.20	30.20	2,486
20 July 2021	29.80	30.50	29.80	30.25	30.25	3,157
19 July 2021	30.75	30.75	29.10	29.80	29.80	7,001
16 July 2021	28.30	30.50	28.10	30.30	30.30	9,648
15 July 2021	28.80	28.80	28.00	28.30	28.30	7,805
14 July 2021	28.95	28.95	28.00	28.80	28.80	5,723
13 July 2021	29.50	29.80	28.40	28.95	28.95	14,966
12 July 2021	30.40	30.40	29.85	29.85	29.85	6,204
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,529.00-70.90(-0.93%)

ASX 2007,217.80-61.50(-0.84%)

AUD/USD0.7142-0.0048(-0.66%)

OIL70.91+2.76(+4.05%)

GOLD1,792.00+3.90(+0.22%)

BTC-AUD80,105.62+3,363.91(+4.38%)

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

Hydrogène de France Société anonyme (HDF.PA)

ALL ORDS
7,529.00
-70.90(-0.93%)

ASX 200
7,217.80
-61.50(-0.84%)

AUD/USD
0.7142
-0.0048(-0.66%)

OIL
70.91
+2.76(+4.05%)

GOLD
1,792.00
+3.90(+0.22%)

BTC-AUD
80,105.62
+3,363.91(+4.38%)