HF Company SA (EPA:ALHF)
France · Delayed Price · Currency is EUR 4.300
+0.040 (0.94%)
Sep 5, 2025, 5:35 PM CET
HF Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.40 | 4.40 | 4.22 | 4.26 | 4.26 | -4.05% | 4,272 |
| Sep 3, 2025 | 4.44 | 4.48 | 4.16 | 4.44 | 4.44 | -1.11% | 6,756 |
| Sep 2, 2025 | 4.50 | 4.50 | 4.47 | 4.49 | 4.49 | -0.22% | 2,497 |
| Sep 1, 2025 | 4.47 | 4.50 | 4.36 | 4.50 | 4.50 | 0.90% | 2,909 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | 0.68% | 9,276 |
| Aug 28, 2025 | 4.44 | 4.45 | 4.43 | 4.43 | 4.43 | -0.23% | 303 |
| Aug 27, 2025 | 4.38 | 4.47 | 4.36 | 4.44 | 4.44 | 1.83% | 3,994 |
| Aug 26, 2025 | 4.46 | 4.47 | 4.34 | 4.36 | 4.36 | -2.24% | 2,970 |
| Aug 25, 2025 | 4.47 | 4.50 | 4.40 | 4.46 | 4.46 | 0.22% | 2,526 |
| Aug 22, 2025 | 4.49 | 4.49 | 4.40 | 4.45 | 4.45 | -0.89% | 1,151 |
| Aug 21, 2025 | 4.38 | 4.49 | 4.37 | 4.49 | 4.49 | 2.75% | 4,084 |
| Aug 20, 2025 | 4.49 | 4.49 | 4.37 | 4.37 | 4.37 | -2.67% | 3,999 |
| Aug 19, 2025 | 4.46 | 4.49 | 4.40 | 4.49 | 4.49 | 0.90% | 2,155 |
| Aug 18, 2025 | 4.49 | 4.49 | 4.37 | 4.45 | 4.45 | -0.22% | 2,397 |
| Aug 15, 2025 | 4.48 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 1,474 |
| Aug 14, 2025 | 4.48 | 4.50 | 4.20 | 4.48 | 4.48 | - | 8,554 |
| Aug 13, 2025 | 4.37 | 4.50 | 4.37 | 4.48 | 4.48 | 1.13% | 6,206 |
| Aug 12, 2025 | 4.21 | 4.45 | 4.21 | 4.43 | 4.43 | 5.23% | 4,294 |
| Aug 11, 2025 | 4.18 | 4.30 | 4.17 | 4.21 | 4.21 | 0.24% | 5,995 |
| Aug 8, 2025 | 4.21 | 4.27 | 4.20 | 4.20 | 4.20 | -0.24% | 2,612 |
| Aug 7, 2025 | 4.22 | 4.23 | 4.21 | 4.21 | 4.21 | -0.24% | 457 |
| Aug 6, 2025 | 4.21 | 4.26 | 4.17 | 4.22 | 4.22 | 0.48% | 3,398 |
| Aug 5, 2025 | 4.22 | 4.23 | 4.16 | 4.20 | 4.20 | -0.24% | 1,881 |
| Aug 4, 2025 | 4.17 | 4.22 | 4.14 | 4.21 | 4.21 | 0.96% | 5,616 |
| Aug 1, 2025 | 4.18 | 4.23 | 4.08 | 4.17 | 4.17 | -1.18% | 7,422 |
| Jul 31, 2025 | 4.24 | 4.31 | 4.21 | 4.22 | 4.22 | -0.24% | 2,143 |
| Jul 30, 2025 | 4.22 | 4.29 | 4.18 | 4.23 | 4.23 | 0.24% | 3,920 |
| Jul 29, 2025 | 4.27 | 4.30 | 4.21 | 4.22 | 4.22 | -0.94% | 2,742 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | 0.24% | 4,626 |
| Jul 25, 2025 | 4.24 | 4.29 | 4.21 | 4.25 | 4.25 | 0.71% | 1,880 |
| Jul 24, 2025 | 4.27 | 4.28 | 4.16 | 4.22 | 4.22 | -1.17% | 4,382 |
| Jul 23, 2025 | 4.30 | 4.32 | 4.22 | 4.27 | 4.27 | -0.70% | 2,808 |
| Jul 22, 2025 | 4.33 | 4.33 | 4.16 | 4.30 | 4.30 | 1.65% | 4,586 |
| Jul 21, 2025 | 4.05 | 4.23 | 4.02 | 4.23 | 4.23 | 3.17% | 5,683 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | - | 2,334 |
| Jul 17, 2025 | 4.07 | 4.10 | 4.01 | 4.10 | 4.10 | 0.74% | 5,076 |
| Jul 16, 2025 | 3.96 | 4.09 | 3.95 | 4.07 | 4.07 | 2.78% | 2,630 |
| Jul 15, 2025 | 4.18 | 4.18 | 3.80 | 3.96 | 3.96 | -5.04% | 17,186 |
| Jul 14, 2025 | 4.20 | 4.31 | 4.06 | 4.17 | 4.17 | -3.02% | 14,886 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | 0.23% | 3,366 |
| Jul 10, 2025 | 4.34 | 4.35 | 4.29 | 4.29 | 4.29 | -1.15% | 8,495 |
| Jul 9, 2025 | 4.31 | 4.40 | 4.31 | 4.34 | 4.34 | 0.70% | 7,830 |
| Jul 8, 2025 | 4.42 | 4.44 | 4.26 | 4.31 | 4.31 | -3.15% | 14,285 |
| Jul 7, 2025 | 4.58 | 4.61 | 4.41 | 4.45 | 4.45 | -2.20% | 12,416 |
| Jul 4, 2025 | 4.59 | 4.66 | 4.40 | 4.55 | 4.55 | - | 16,049 |
| Jul 3, 2025 | 4.61 | 4.68 | 4.40 | 4.55 | 4.55 | -2.99% | 30,658 |
| Jul 2, 2025 | 4.73 | 4.96 | 4.61 | 4.69 | 4.69 | -0.64% | 14,435 |
| Jul 1, 2025 | 4.74 | 4.85 | 4.41 | 4.72 | 4.72 | -32.18% | 37,125 |
| Jun 30, 2025 | 6.98 | 7.00 | 6.84 | 6.96 | 4.96 | - | 54,497 |
| Jun 27, 2025 | 6.98 | 6.98 | 6.92 | 6.96 | 4.96 | -0.29% | 16,781 |