HF Company SA (EPA:ALHF)
France · Delayed Price · Currency is EUR 3.740
0.00 (0.00%)
Nov 12, 2026, 9:53 AM CET
HF Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 219 |
| Nov 11, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | -1.06% | 1,961 |
| Nov 10, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | -0.53% | 3,839 |
| Nov 9, 2026 | 3.96 | 3.96 | 3.76 | 3.80 | 3.80 | -2.81% | 10,498 |
| Nov 6, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.26% | 365 |
| Nov 5, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | - | 1,656 |
| Nov 4, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | - | 609 |
| Nov 3, 2026 | 3.99 | 3.99 | 3.86 | 3.92 | 3.92 | -0.51% | 779 |
| Nov 2, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 643 |
| Oct 30, 2026 | 4.14 | 4.14 | 3.82 | 3.98 | 3.98 | -4.10% | 8,666 |
| Oct 29, 2026 | 3.91 | 4.15 | 3.91 | 4.15 | 4.15 | 7.51% | 8,728 |
| Oct 28, 2026 | 3.76 | 3.86 | 3.72 | 3.86 | 3.86 | 2.66% | 3,158 |
| Oct 27, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | 1.62% | 311 |
| Oct 26, 2026 | 3.66 | 3.75 | 3.66 | 3.70 | 3.70 | 0.54% | 1,473 |
| Oct 23, 2026 | 3.80 | 3.80 | 3.65 | 3.68 | 3.68 | -4.17% | 13,757 |
| Oct 22, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 541 |
| Oct 21, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 2,592 |
| Oct 20, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 760 |
| Oct 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 149 |
| Oct 16, 2026 | 3.80 | 3.84 | 3.77 | 3.84 | 3.84 | 2.13% | 677 |
| Oct 15, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.53% | 1,034 |
| Oct 14, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 495 |
| Oct 13, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 769 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | - | 2,338 |
| Oct 9, 2026 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | -0.53% | 5,695 |
| Oct 8, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | 1,371 |
| Oct 7, 2026 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 924 |
| Oct 6, 2026 | 3.80 | 3.87 | 3.80 | 3.82 | 3.82 | -0.78% | 1,978 |
| Oct 5, 2026 | 3.84 | 3.87 | 3.84 | 3.85 | 3.85 | -0.52% | 408 |
| Oct 2, 2026 | 3.84 | 3.87 | 3.80 | 3.87 | 3.87 | 0.78% | 2,564 |
| Oct 1, 2026 | 4.10 | 4.10 | 3.75 | 3.84 | 3.84 | -5.88% | 10,683 |
| Sep 30, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | 0.99% | 680 |
| Sep 29, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | - | 1,281 |
| Sep 28, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | -0.49% | 437 |
| Sep 25, 2026 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | 2.27% | 425 |
| Sep 24, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -2.22% | 529 |
| Sep 23, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 87 |
| Sep 22, 2026 | 4.02 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | 608 |
| Sep 21, 2026 | 4.06 | 4.10 | 4.02 | 4.02 | 4.02 | -0.99% | 1,089 |
| Sep 18, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 237 |
| Sep 17, 2026 | 4.08 | 4.08 | 3.97 | 4.08 | 4.08 | 2.26% | 3,398 |
| Sep 16, 2026 | 4.10 | 4.10 | 3.98 | 3.99 | 3.99 | -3.39% | 776 |
| Sep 15, 2026 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | -0.24% | 302 |
| Sep 14, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | -0.72% | 1,528 |
| 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 |