HF Company SA (EPA:ALHF)
France · Delayed Price · Currency is EUR 4.170
-0.010 (-0.24%)
Aug 3, 2026, 2:46 PM CET
HF Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4.06 | 4.22 | 4.06 | 4.16 | 4.16 | -2.12% | 15,358 |
| Jul 2, 2026 | 4.40 | 4.40 | 4.16 | 4.25 | 4.25 | -4.28% | 17,601 |
| Jul 1, 2026 | 4.64 | 4.68 | 4.41 | 4.44 | 4.44 | -3.27% | 14,745 |
| Jun 30, 2026 | 5.06 | 5.32 | 4.95 | 5.14 | 4.59 | 2.80% | 48,999 |
| Jun 29, 2026 | 4.90 | 5.04 | 4.89 | 5.00 | 4.46 | 2.04% | 48,351 |
| Jun 26, 2026 | 4.90 | 4.95 | 4.89 | 4.90 | 4.38 | - | 21,391 |
| Jun 25, 2026 | 4.88 | 4.90 | 4.85 | 4.90 | 4.38 | 0.82% | 4,407 |
| Jun 24, 2026 | 4.91 | 4.92 | 4.86 | 4.86 | 4.34 | -1.22% | 4,869 |
| Jun 23, 2026 | 4.90 | 4.92 | 4.85 | 4.92 | 4.39 | 0.41% | 6,074 |
| Jun 22, 2026 | 4.90 | 4.94 | 4.86 | 4.90 | 4.38 | -0.41% | 2,613 |
| Jun 19, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.39 | 0.82% | 6,261 |
| Jun 18, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.36 | -0.41% | 4,856 |
| Jun 17, 2026 | 4.91 | 4.91 | 4.86 | 4.90 | 4.38 | 0.82% | 7,470 |
| Jun 16, 2026 | 4.86 | 4.87 | 4.82 | 4.86 | 4.34 | 0.41% | 4,534 |
| Jun 15, 2026 | 4.90 | 4.90 | 4.78 | 4.84 | 4.32 | 1.68% | 5,366 |
| Jun 12, 2026 | 4.80 | 4.96 | 4.76 | 4.76 | 4.25 | -0.83% | 23,895 |
| Jun 11, 2026 | 4.72 | 4.88 | 4.72 | 4.80 | 4.29 | 1.69% | 25,603 |
| Jun 10, 2026 | 4.80 | 4.84 | 4.62 | 4.72 | 4.21 | -1.67% | 6,732 |
| Jun 9, 2026 | 4.83 | 4.83 | 4.78 | 4.80 | 4.29 | -0.41% | 1,570 |
| Jun 8, 2026 | 4.80 | 4.83 | 4.73 | 4.82 | 4.30 | 1.26% | 3,630 |
| Jun 5, 2026 | 4.75 | 4.76 | 4.74 | 4.76 | 4.25 | 0.42% | 2,466 |
| Jun 4, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.23 | -0.21% | 550 |
| Jun 3, 2026 | 4.80 | 4.80 | 4.74 | 4.75 | 4.24 | -0.63% | 5,743 |
| Jun 2, 2026 | 4.75 | 4.78 | 4.70 | 4.78 | 4.27 | 1.27% | 3,068 |
| Jun 1, 2026 | 4.72 | 4.72 | 4.66 | 4.72 | 4.21 | 0.43% | 3,127 |
| May 29, 2026 | 4.60 | 4.72 | 4.60 | 4.70 | 4.20 | 2.17% | 4,336 |
| May 28, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.11 | - | 2,191 |
| May 27, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.11 | 0.88% | 2,787 |
| May 26, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.07 | - | 1,469 |
| May 25, 2026 | 4.60 | 4.60 | 4.43 | 4.56 | 4.07 | -0.87% | 5,822 |