HF Company SA (EPA:ALHF)
France · Delayed Price · Currency is EUR 4.170
+0.090 (2.21%)
Sep 11, 2026, 5:29 PM CET
HF Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.16 | 4.17 | 4.10 | 4.17 | 4.17 | 2.21% | 2,029 |
| Sep 10, 2026 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -2.63% | 144 |
| Sep 9, 2026 | 4.03 | 4.20 | 3.95 | 4.19 | 4.19 | 6.08% | 3,466 |
| Sep 8, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -1.99% | 789 |
| Sep 7, 2026 | 4.07 | 4.08 | 3.92 | 4.03 | 4.03 | -0.25% | 1,926 |
| Sep 4, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.74% | 94 |
| Sep 3, 2026 | 4.04 | 4.07 | 4.00 | 4.07 | 4.07 | 1.75% | 444 |
| Sep 2, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | - | 1,640 |
| Sep 1, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 1,116 |
| Aug 31, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 572 |
| Aug 28, 2026 | 4.03 | 4.03 | 3.92 | 4.00 | 4.00 | -0.74% | 3,704 |
| Aug 27, 2026 | 4.10 | 4.10 | 3.88 | 4.03 | 4.03 | -2.18% | 20,729 |
| Aug 26, 2026 | 4.08 | 4.12 | 4.05 | 4.12 | 4.12 | 0.98% | 2,110 |
| Aug 25, 2026 | 4.04 | 4.12 | 4.03 | 4.08 | 4.08 | 1.24% | 4,138 |
| Aug 24, 2026 | 4.04 | 4.04 | 4.02 | 4.03 | 4.03 | 0.25% | 1,472 |
| Aug 21, 2026 | 4.03 | 4.07 | 4.02 | 4.02 | 4.02 | -0.50% | 2,789 |
| Aug 20, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.25% | 153 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | - | 1,540 |
| Aug 18, 2026 | 4.05 | 4.08 | 4.05 | 4.05 | 4.05 | - | 249 |
| Aug 17, 2026 | 4.04 | 4.08 | 4.04 | 4.05 | 4.05 | -0.74% | 534 |
| Aug 14, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | 0.99% | 509 |
| Aug 13, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 6,306 |
| Aug 12, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 0.98% | 1,707 |
| Aug 11, 2026 | 4.12 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | 1,400 |
| Aug 10, 2026 | 4.16 | 4.16 | 4.08 | 4.10 | 4.10 | -0.49% | 517 |
| Aug 7, 2026 | 4.10 | 4.16 | 4.04 | 4.12 | 4.12 | - | 5,538 |
| Aug 6, 2026 | 4.12 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 1,259 |
| Aug 5, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 1,014 |
| Aug 4, 2026 | 4.17 | 4.17 | 4.15 | 4.16 | 4.16 | -0.24% | 949 |
| Aug 3, 2026 | 4.16 | 4.18 | 4.16 | 4.17 | 4.17 | -0.24% | 564 |
| Jul 31, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.48% | 575 |
| Jul 30, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | - | 1,508 |
| Jul 29, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 409 |
| Jul 28, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 1,585 |
| Jul 27, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 0.95% | 1,259 |
| Jul 24, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 1,196 |
| Jul 23, 2026 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -1.18% | 1,395 |
| Jul 22, 2026 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -0.23% | 249 |
| Jul 21, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | - | 248 |
| Jul 20, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 263 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | 0.23% | 2,230 |
| Jul 16, 2026 | 4.30 | 4.30 | 4.26 | 4.29 | 4.29 | -0.23% | 640 |
| Jul 15, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 4.37% | 2,665 |
| Jul 14, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -0.96% | 4,027 |
| Jul 13, 2026 | 4.36 | 4.36 | 4.16 | 4.16 | 4.16 | -3.70% | 3,636 |
| Jul 10, 2026 | 4.36 | 4.36 | 4.24 | 4.32 | 4.32 | - | 3,623 |
| Jul 9, 2026 | 4.16 | 4.47 | 4.16 | 4.32 | 4.32 | 2.86% | 9,419 |
| Jul 8, 2026 | 4.16 | 4.26 | 4.12 | 4.20 | 4.20 | 1.94% | 5,970 |
| Jul 7, 2026 | 4.17 | 4.20 | 4.12 | 4.12 | 4.12 | -1.44% | 5,311 |
| Jul 6, 2026 | 4.20 | 4.24 | 4.12 | 4.18 | 4.18 | 0.48% | 4,812 |