HF Company SA (EPA:ALHF)
France · Delayed Price · Currency is EUR 4.250
+0.010 (0.24%)
At close: Feb 20, 2026
HF Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.24 | 4.25 | 4.23 | 4.25 | 4.25 | 0.24% | 3,680 |
| Feb 19, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | 0.24% | 397 |
| Feb 18, 2026 | 4.21 | 4.23 | 4.20 | 4.23 | 4.23 | 0.48% | 921 |
| Feb 17, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.24% | 362 |
| Feb 16, 2026 | 4.21 | 4.22 | 4.18 | 4.22 | 4.22 | - | 1,439 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.17 | 4.22 | 4.22 | -0.71% | 4,680 |
| Feb 12, 2026 | 4.23 | 4.25 | 4.19 | 4.25 | 4.25 | 0.47% | 6,975 |
| Feb 11, 2026 | 4.23 | 4.23 | 4.21 | 4.23 | 4.23 | - | 472 |
| Feb 10, 2026 | 4.17 | 4.23 | 4.15 | 4.23 | 4.23 | 1.44% | 3,244 |
| Feb 9, 2026 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | -0.71% | 1,712 |
| Feb 6, 2026 | 4.16 | 4.23 | 4.13 | 4.20 | 4.20 | 0.96% | 5,299 |
| Feb 5, 2026 | 4.18 | 4.21 | 4.16 | 4.16 | 4.16 | -0.48% | 714 |
| Feb 4, 2026 | 4.18 | 4.23 | 4.12 | 4.18 | 4.18 | - | 2,823 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.15 | 4.18 | 4.18 | -0.95% | 1,664 |
| Feb 2, 2026 | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | 0.24% | 1,141 |
| Jan 30, 2026 | 4.20 | 4.23 | 4.20 | 4.21 | 4.21 | - | 1,576 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.20 | 4.21 | 4.21 | -0.24% | 505 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | - | 1,564 |
| Jan 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 663 |
| Jan 26, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 689 |
| Jan 23, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 543 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.10 | 4.16 | 4.16 | -0.72% | 2,969 |
| Jan 21, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 57 |
| Jan 20, 2026 | 4.19 | 4.20 | 4.14 | 4.19 | 4.19 | - | 800 |
| Jan 19, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.48% | 711 |
| Jan 16, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 62 |
| Jan 15, 2026 | 4.21 | 4.22 | 4.20 | 4.20 | 4.20 | 0.24% | 1,089 |
| Jan 14, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | -0.71% | 754 |
| Jan 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 172 |
| Jan 12, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 0.96% | 1,372 |
| Jan 9, 2026 | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | -0.71% | 1,787 |
| Jan 8, 2026 | 4.20 | 4.21 | 4.19 | 4.21 | 4.21 | -0.71% | 2,174 |
| Jan 7, 2026 | 4.24 | 4.25 | 4.20 | 4.24 | 4.24 | - | 1,536 |
| Jan 6, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.71% | 512 |
| Jan 5, 2026 | 4.21 | 4.22 | 4.16 | 4.21 | 4.21 | -0.24% | 1,452 |
| Jan 2, 2026 | 4.21 | 4.22 | 4.17 | 4.22 | 4.22 | 0.72% | 895 |
| Dec 31, 2025 | 4.18 | 4.21 | 4.17 | 4.19 | 4.19 | 0.24% | 2,129 |
| Dec 30, 2025 | 4.19 | 4.20 | 4.14 | 4.18 | 4.18 | -0.24% | 2,022 |
| Dec 29, 2025 | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | 0.24% | 2,683 |
| Dec 24, 2025 | 4.21 | 4.21 | 4.12 | 4.18 | 4.18 | -0.95% | 2,194 |
| Dec 23, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 513 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.15 | 4.20 | 4.20 | - | 1,541 |
| Dec 19, 2025 | 4.19 | 4.23 | 4.19 | 4.20 | 4.20 | 0.24% | 530 |
| Dec 18, 2025 | 4.15 | 4.21 | 4.14 | 4.19 | 4.19 | 1.21% | 2,959 |
| Dec 17, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -1.90% | 1,635 |
| Dec 16, 2025 | 4.21 | 4.28 | 4.07 | 4.22 | 4.22 | -1.17% | 10,251 |
| Dec 15, 2025 | 4.25 | 4.27 | 4.22 | 4.27 | 4.27 | 0.47% | 470 |
| Dec 12, 2025 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | 0.24% | 1,596 |
| Dec 11, 2025 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | -0.70% | 737 |
| Dec 10, 2025 | 4.28 | 4.30 | 4.24 | 4.27 | 4.27 | -0.23% | 587 |