Lhyfe SA (LHYFE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3000 | 4.3000 | 18,807 |
| 29 Apr 2024 | 4.3000 | 4.3000 | 4.2250 | 4.2350 | 4.2350 | 5,179 |
| 26 Apr 2024 | 4.2150 | 4.2950 | 4.2150 | 4.2200 | 4.2200 | 4,977 |
| 25 Apr 2024 | 4.3000 | 4.3000 | 4.2150 | 4.2200 | 4.2200 | 3,242 |
| 24 Apr 2024 | 4.2800 | 4.3000 | 4.2350 | 4.2800 | 4.2800 | 12,205 |
| 23 Apr 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 5,589 |
| 22 Apr 2024 | 4.1950 | 4.2800 | 4.1750 | 4.2800 | 4.2800 | 6,650 |
| 19 Apr 2024 | 4.1750 | 4.1950 | 4.1200 | 4.1550 | 4.1550 | 35,481 |
| 18 Apr 2024 | 4.3100 | 4.3200 | 4.1900 | 4.1900 | 4.1900 | 66,164 |
| 17 Apr 2024 | 4.2300 | 4.2750 | 4.1300 | 4.2400 | 4.2400 | 15,344 |
| 16 Apr 2024 | 4.7250 | 4.7250 | 4.0550 | 4.1300 | 4.1300 | 63,631 |
| 15 Apr 2024 | 4.7400 | 4.7850 | 4.7050 | 4.7750 | 4.7750 | 11,860 |
| 12 Apr 2024 | 4.7900 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 19,049 |
| 11 Apr 2024 | 4.7900 | 4.7900 | 4.7450 | 4.7900 | 4.7900 | 21,861 |
| 10 Apr 2024 | 4.7300 | 4.7900 | 4.6950 | 4.7400 | 4.7400 | 34,353 |
| 09 Apr 2024 | 4.8100 | 4.8250 | 4.6850 | 4.7400 | 4.7400 | 32,411 |
| 08 Apr 2024 | 4.4400 | 4.8300 | 4.4400 | 4.6900 | 4.6900 | 74,912 |
| 05 Apr 2024 | 4.4800 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 9,529 |
| 04 Apr 2024 | 4.4150 | 4.5000 | 4.3700 | 4.4450 | 4.4450 | 25,811 |
| 03 Apr 2024 | 4.3900 | 4.4500 | 4.3550 | 4.3700 | 4.3700 | 26,653 |
| 02 Apr 2024 | 4.2500 | 4.4000 | 4.2100 | 4.3300 | 4.3300 | 44,501 |
| 28 Mar 2024 | 4.0850 | 4.2000 | 4.0650 | 4.1300 | 4.1300 | 29,054 |
| 27 Mar 2024 | 4.0300 | 4.0850 | 3.9750 | 4.0300 | 4.0300 | 44,278 |
| 26 Mar 2024 | 4.0500 | 4.1600 | 3.9500 | 3.9600 | 3.9600 | 28,602 |
| 25 Mar 2024 | 4.1500 | 4.1550 | 4.0050 | 4.0750 | 4.0750 | 12,397 |
| 22 Mar 2024 | 4.2150 | 4.2150 | 4.0600 | 4.0950 | 4.0950 | 13,767 |
| 21 Mar 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2150 | 4.2150 | 16,693 |
| 20 Mar 2024 | 4.2400 | 4.2700 | 4.2000 | 4.2300 | 4.2300 | 30,892 |
| 19 Mar 2024 | 4.1700 | 4.2500 | 4.0500 | 4.2350 | 4.2350 | 105,767 |
| 18 Mar 2024 | 3.8900 | 4.0550 | 3.8200 | 3.8200 | 3.8200 | 64,968 |
| 15 Mar 2024 | 4.0050 | 4.0250 | 3.8450 | 3.8450 | 3.8450 | 31,353 |
| 14 Mar 2024 | 4.1050 | 4.1100 | 4.0200 | 4.0250 | 4.0250 | 17,046 |
| 13 Mar 2024 | 4.1500 | 4.1700 | 4.1150 | 4.1250 | 4.1250 | 5,070 |
| 12 Mar 2024 | 4.2000 | 4.2100 | 4.0400 | 4.1000 | 4.1000 | 15,193 |
| 11 Mar 2024 | 4.0350 | 4.2200 | 4.0100 | 4.1700 | 4.1700 | 29,575 |
| 08 Mar 2024 | 4.2100 | 4.2400 | 4.0200 | 4.0400 | 4.0400 | 35,567 |
| 07 Mar 2024 | 4.4000 | 4.4250 | 4.0600 | 4.2100 | 4.2100 | 30,888 |
| 06 Mar 2024 | 4.5600 | 4.5600 | 4.3350 | 4.4650 | 4.4650 | 39,683 |
| 05 Mar 2024 | 4.5600 | 4.5850 | 4.5250 | 4.5600 | 4.5600 | 6,746 |
| 04 Mar 2024 | 4.5800 | 4.7000 | 4.5200 | 4.5600 | 4.5600 | 20,894 |
| 01 Mar 2024 | 4.6350 | 4.6800 | 4.4800 | 4.5400 | 4.5400 | 29,907 |
| 29 Feb 2024 | 4.6800 | 4.7000 | 4.6100 | 4.6100 | 4.6100 | 5,570 |
| 28 Feb 2024 | 4.6950 | 4.7100 | 4.6500 | 4.6600 | 4.6600 | 7,839 |
| 27 Feb 2024 | 4.8300 | 4.8300 | 4.6700 | 4.7050 | 4.7050 | 13,042 |
| 26 Feb 2024 | 4.8000 | 4.8400 | 4.7650 | 4.7850 | 4.7850 | 19,199 |
| 23 Feb 2024 | 4.8000 | 4.8000 | 4.7550 | 4.7600 | 4.7600 | 15,063 |
| 22 Feb 2024 | 4.7500 | 4.7950 | 4.7450 | 4.7800 | 4.7800 | 9,098 |
| 21 Feb 2024 | 4.6900 | 4.7500 | 4.6150 | 4.7000 | 4.7000 | 16,656 |
| 20 Feb 2024 | 4.6150 | 4.7950 | 4.6000 | 4.6600 | 4.6600 | 12,508 |
| 19 Feb 2024 | 4.8500 | 4.8500 | 4.3650 | 4.6000 | 4.6000 | 39,101 |
| 16 Feb 2024 | 4.8900 | 4.9300 | 4.6600 | 4.7700 | 4.7700 | 40,782 |
| 15 Feb 2024 | 5.0300 | 5.0300 | 4.7500 | 4.8300 | 4.8300 | 23,304 |
| 14 Feb 2024 | 4.9700 | 5.0400 | 4.9200 | 4.9200 | 4.9200 | 11,922 |
| 13 Feb 2024 | 5.0500 | 5.0700 | 4.9800 | 4.9900 | 4.9900 | 4,497 |
| 12 Feb 2024 | 5.0700 | 5.1000 | 4.9800 | 5.0300 | 5.0300 | 13,912 |
| 09 Feb 2024 | 5.0800 | 5.1000 | 4.9700 | 5.0200 | 5.0200 | 12,121 |
| 08 Feb 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 14,828 |
| 07 Feb 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0400 | 5.0400 | 15,544 |
| 06 Feb 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 7,096 |
| 05 Feb 2024 | 5.2400 | 5.3000 | 5.1300 | 5.1300 | 5.1300 | 36,786 |
| 02 Feb 2024 | 5.2700 | 5.4800 | 5.1700 | 5.1800 | 5.1800 | 59,252 |
| 01 Feb 2024 | 5.3000 | 5.3600 | 5.1500 | 5.2700 | 5.2700 | 42,838 |
| 31 Jan 2024 | 4.7500 | 5.4900 | 4.7500 | 5.4200 | 5.4200 | 160,052 |
| 30 Jan 2024 | 4.7400 | 4.7400 | 4.6550 | 4.6650 | 4.6650 | 8,628 |
| 29 Jan 2024 | 4.7850 | 4.7850 | 4.6500 | 4.6600 | 4.6600 | 8,119 |
| 26 Jan 2024 | 4.8100 | 4.8100 | 4.6200 | 4.6500 | 4.6500 | 10,560 |
| 25 Jan 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6200 | 4.6200 | 15,445 |
| 24 Jan 2024 | 4.8300 | 4.8300 | 4.7200 | 4.7200 | 4.7200 | 8,367 |
| 23 Jan 2024 | 4.8300 | 4.8300 | 4.6800 | 4.7600 | 4.7600 | 7,031 |
| 22 Jan 2024 | 4.7850 | 4.8500 | 4.7150 | 4.7900 | 4.7900 | 7,556 |
| 19 Jan 2024 | 4.8500 | 4.8500 | 4.7650 | 4.7850 | 4.7850 | 6,268 |
| 18 Jan 2024 | 4.7100 | 4.8450 | 4.7100 | 4.8200 | 4.8200 | 6,794 |
| 17 Jan 2024 | 4.9650 | 4.9650 | 4.7100 | 4.7100 | 4.7100 | 16,841 |
| 16 Jan 2024 | 4.8900 | 4.9650 | 4.8750 | 4.9500 | 4.9500 | 4,015 |
| 15 Jan 2024 | 4.9000 | 4.9000 | 4.8750 | 4.8750 | 4.8750 | 5,171 |
| 12 Jan 2024 | 4.9100 | 4.9300 | 4.8200 | 4.8400 | 4.8400 | 9,638 |
| 11 Jan 2024 | 4.9100 | 4.9300 | 4.8900 | 4.9300 | 4.9300 | 6,561 |
| 10 Jan 2024 | 4.9600 | 5.0000 | 4.8950 | 4.9100 | 4.9100 | 9,066 |
| 09 Jan 2024 | 5.0200 | 5.0200 | 4.9600 | 4.9650 | 4.9650 | 4,774 |
| 08 Jan 2024 | 5.0300 | 5.0300 | 4.9650 | 4.9900 | 4.9900 | 9,288 |
| 05 Jan 2024 | 5.0000 | 5.0400 | 4.9550 | 5.0400 | 5.0400 | 9,035 |
| 04 Jan 2024 | 5.0100 | 5.0200 | 4.9600 | 5.0100 | 5.0100 | 8,581 |
| 03 Jan 2024 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | 5.0000 | 9,291 |
| 02 Jan 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 20,816 |
| 29 Dec 2023 | 5.0600 | 5.1000 | 5.0200 | 5.0400 | 5.0400 | 10,420 |
| 28 Dec 2023 | 5.0400 | 5.1000 | 5.0200 | 5.0400 | 5.0400 | 17,430 |
| 27 Dec 2023 | 4.8650 | 5.0100 | 4.8400 | 5.0100 | 5.0100 | 22,117 |
| 22 Dec 2023 | 5.0000 | 5.0000 | 4.8200 | 4.8250 | 4.8250 | 36,316 |
| 21 Dec 2023 | 4.9850 | 5.0000 | 4.9200 | 4.9200 | 4.9200 | 15,287 |
| 20 Dec 2023 | 5.0000 | 5.0300 | 4.9700 | 5.0000 | 5.0000 | 13,942 |
| 19 Dec 2023 | 5.0100 | 5.1000 | 5.0000 | 5.0300 | 5.0300 | 27,906 |
| 18 Dec 2023 | 5.0500 | 5.1200 | 5.0000 | 5.0200 | 5.0200 | 31,181 |
| 15 Dec 2023 | 5.0400 | 5.0900 | 4.9800 | 5.0400 | 5.0400 | 31,151 |
| 14 Dec 2023 | 4.9400 | 5.0000 | 4.8800 | 4.9950 | 4.9950 | 15,838 |
| 13 Dec 2023 | 4.8900 | 4.9400 | 4.8000 | 4.8700 | 4.8700 | 24,256 |
| 12 Dec 2023 | 4.9850 | 5.0000 | 4.7500 | 4.7550 | 4.7550 | 22,803 |
| 11 Dec 2023 | 4.9300 | 5.0300 | 4.9100 | 4.9700 | 4.9700 | 17,239 |
| 08 Dec 2023 | 4.9000 | 5.0000 | 4.8800 | 4.9250 | 4.9250 | 24,333 |
| 07 Dec 2023 | 4.9800 | 4.9900 | 4.8900 | 4.8900 | 4.8900 | 15,247 |
| 06 Dec 2023 | 4.9600 | 5.0600 | 4.9600 | 4.9900 | 4.9900 | 9,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.