HF Company SA (EPA:ALHF)
France · Delayed Price · Currency is EUR 3.870
+0.030 (0.78%)
Oct 2, 2026, 5:35 PM CET
HF Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |