HF Company SA (EPA:ALHF)
France · Delayed Price · Currency is EUR 4.660
-0.020 (-0.43%)
May 14, 2026, 5:14 PM CET
HF Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 887 |
| May 13, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | - | 2,471 |
| May 12, 2026 | 4.68 | 4.70 | 4.65 | 4.68 | 4.68 | 0.86% | 923 |
| May 11, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | - | 3,804 |
| May 8, 2026 | 4.60 | 4.68 | 4.50 | 4.64 | 4.64 | 0.87% | 2,675 |
| May 7, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -1.08% | 1,285 |
| May 6, 2026 | 4.60 | 4.75 | 4.60 | 4.65 | 4.65 | 1.09% | 2,497 |
| May 5, 2026 | 4.75 | 4.75 | 4.53 | 4.60 | 4.60 | -3.16% | 3,685 |
| May 4, 2026 | 4.62 | 4.90 | 4.61 | 4.75 | 4.75 | 2.81% | 4,918 |
| Apr 30, 2026 | 4.90 | 4.90 | 4.50 | 4.62 | 4.62 | -6.29% | 7,152 |
| Apr 29, 2026 | 4.49 | 4.93 | 4.42 | 4.93 | 4.93 | 9.80% | 8,282 |
| Apr 28, 2026 | 4.45 | 4.49 | 4.38 | 4.49 | 4.49 | - | 629 |
| Apr 27, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | - | 2,086 |
| Apr 24, 2026 | 4.49 | 4.49 | 4.34 | 4.49 | 4.49 | - | 102 |
| Apr 23, 2026 | 4.45 | 4.49 | 4.38 | 4.49 | 4.49 | 1.13% | 1,222 |
| Apr 22, 2026 | 4.45 | 4.45 | 4.38 | 4.44 | 4.44 | 1.37% | 1,497 |
| Apr 21, 2026 | 4.35 | 4.38 | 4.23 | 4.38 | 4.38 | 3.79% | 2,573 |
| Apr 20, 2026 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -2.99% | 151 |
| Apr 17, 2026 | 4.32 | 4.35 | 4.10 | 4.35 | 4.35 | 0.23% | 2,052 |
| Apr 16, 2026 | 4.17 | 4.35 | 3.96 | 4.34 | 4.34 | 3.58% | 13,022 |
| Apr 15, 2026 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -1.87% | 1,195 |
| Apr 14, 2026 | 4.27 | 4.31 | 4.27 | 4.27 | 4.27 | - | 704 |
| Apr 13, 2026 | 4.26 | 4.35 | 4.21 | 4.27 | 4.27 | 0.23% | 3,450 |
| Apr 10, 2026 | 4.21 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 702 |
| Apr 9, 2026 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | -0.94% | 1,951 |
| Apr 8, 2026 | 4.27 | 4.27 | 4.20 | 4.24 | 4.24 | -0.70% | 2,258 |
| Apr 7, 2026 | 4.28 | 4.34 | 4.27 | 4.27 | 4.27 | -0.23% | 1,157 |
| Apr 2, 2026 | 4.31 | 4.32 | 4.25 | 4.28 | 4.28 | -0.70% | 1,170 |
| Apr 1, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | 0.47% | 191 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.28 | 4.29 | 4.29 | -0.23% | 410 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | -0.46% | 273 |
| Mar 27, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 323 |
| Mar 26, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 584 |
| Mar 25, 2026 | 4.32 | 4.34 | 4.20 | 4.34 | 4.34 | 0.46% | 4,320 |
| Mar 24, 2026 | 4.32 | 4.33 | 4.31 | 4.32 | 4.32 | - | 195 |
| Mar 23, 2026 | 4.30 | 4.34 | 4.29 | 4.32 | 4.32 | 0.47% | 2,647 |
| Mar 20, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 745 |
| Mar 19, 2026 | 4.25 | 4.27 | 4.20 | 4.25 | 4.25 | - | 1,477 |
| Mar 18, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 1,239 |
| Mar 17, 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | - | 319 |
| Mar 16, 2026 | 4.25 | 4.27 | 4.21 | 4.24 | 4.24 | -0.24% | 1,650 |
| Mar 13, 2026 | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | 0.47% | 1,030 |
| Mar 12, 2026 | 4.24 | 4.25 | 4.23 | 4.23 | 4.23 | 0.24% | 886 |
| Mar 11, 2026 | 4.25 | 4.26 | 4.20 | 4.22 | 4.22 | -0.71% | 2,363 |
| Mar 10, 2026 | 4.25 | 4.26 | 4.20 | 4.25 | 4.25 | - | 1,137 |
| Mar 9, 2026 | 4.27 | 4.27 | 4.20 | 4.25 | 4.25 | -0.47% | 2,705 |
| Mar 6, 2026 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | 1.18% | 5,338 |
| Mar 5, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 199 |
| Mar 4, 2026 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | - | 1,312 |
| Mar 3, 2026 | 4.22 | 4.25 | 4.18 | 4.20 | 4.20 | -0.94% | 2,598 |