Hoffmann Green Cement Technologies Societe anonyme (EPA:ALHGR)
France · Delayed Price · Currency is EUR 4.700
0.00 (0.00%)
Sep 16, 2025, 5:35 PM CET
EPA:ALHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.76 | 4.78 | 4.60 | 4.70 | 4.70 | - | 17,055 |
| Sep 15, 2025 | 4.70 | 4.73 | 4.67 | 4.70 | 4.70 | 0.64% | 22,887 |
| Sep 12, 2025 | 4.51 | 4.67 | 4.51 | 4.67 | 4.67 | 3.55% | 10,965 |
| Sep 11, 2025 | 4.52 | 4.54 | 4.51 | 4.51 | 4.51 | -0.44% | 8,576 |
| Sep 10, 2025 | 4.51 | 4.54 | 4.51 | 4.53 | 4.53 | -0.22% | 13,624 |
| Sep 9, 2025 | 4.53 | 4.68 | 4.53 | 4.54 | 4.54 | 0.22% | 16,220 |
| Sep 8, 2025 | 4.50 | 4.56 | 4.49 | 4.53 | 4.53 | 1.57% | 15,536 |
| Sep 5, 2025 | 4.54 | 4.54 | 4.09 | 4.46 | 4.46 | -1.33% | 44,695 |
| Sep 4, 2025 | 4.52 | 4.58 | 4.50 | 4.52 | 4.52 | 2.49% | 14,973 |
| Sep 3, 2025 | 4.85 | 4.89 | 4.36 | 4.41 | 4.41 | -10.37% | 65,486 |
| Sep 2, 2025 | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | -0.81% | 10,890 |
| Sep 1, 2025 | 5.02 | 5.04 | 4.90 | 4.96 | 4.96 | -1.20% | 12,533 |
| Aug 29, 2025 | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | -0.40% | 7,252 |
| Aug 28, 2025 | 5.05 | 5.13 | 5.01 | 5.04 | 5.04 | - | 9,496 |
| Aug 27, 2025 | 5.08 | 5.10 | 5.00 | 5.04 | 5.04 | -0.79% | 17,485 |
| Aug 26, 2025 | 5.24 | 5.24 | 5.00 | 5.08 | 5.08 | -3.24% | 36,058 |
| Aug 25, 2025 | 5.28 | 5.36 | 5.24 | 5.25 | 5.25 | -0.19% | 31,085 |
| Aug 22, 2025 | 5.10 | 5.30 | 5.07 | 5.26 | 5.26 | 2.94% | 27,052 |
| Aug 21, 2025 | 5.10 | 5.15 | 5.07 | 5.11 | 5.11 | 0.20% | 16,282 |
| Aug 20, 2025 | 5.11 | 5.13 | 5.09 | 5.10 | 5.10 | -0.78% | 6,636 |
| Aug 19, 2025 | 5.16 | 5.16 | 5.10 | 5.14 | 5.14 | -0.58% | 10,207 |
| Aug 18, 2025 | 5.16 | 5.23 | 5.14 | 5.17 | 5.17 | -0.39% | 11,411 |
| Aug 15, 2025 | 5.10 | 5.22 | 5.10 | 5.19 | 5.19 | 1.37% | 19,223 |
| Aug 14, 2025 | 5.17 | 5.17 | 5.10 | 5.12 | 5.12 | -0.78% | 11,146 |
| Aug 13, 2025 | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | 0.78% | 11,433 |
| Aug 12, 2025 | 5.18 | 5.19 | 5.12 | 5.12 | 5.12 | -0.39% | 10,336 |
| Aug 11, 2025 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | 0.59% | 6,551 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.10 | 5.11 | 5.11 | -0.97% | 9,790 |
| Aug 7, 2025 | 5.15 | 5.18 | 5.13 | 5.16 | 5.16 | 0.58% | 14,350 |
| Aug 6, 2025 | 5.14 | 5.17 | 5.12 | 5.13 | 5.13 | -0.19% | 8,207 |
| Aug 5, 2025 | 5.14 | 5.16 | 5.13 | 5.14 | 5.14 | -0.77% | 10,268 |
| Aug 4, 2025 | 5.22 | 5.22 | 5.14 | 5.18 | 5.18 | -0.58% | 7,028 |
| Aug 1, 2025 | 5.27 | 5.27 | 5.13 | 5.21 | 5.21 | -1.14% | 14,996 |
| Jul 31, 2025 | 5.29 | 5.35 | 5.26 | 5.27 | 5.27 | 0.19% | 14,037 |
| Jul 30, 2025 | 5.24 | 5.38 | 5.19 | 5.26 | 5.26 | 0.38% | 26,572 |
| Jul 29, 2025 | 5.10 | 5.28 | 5.10 | 5.24 | 5.24 | 2.75% | 18,963 |
| Jul 28, 2025 | 5.09 | 5.10 | 5.03 | 5.10 | 5.10 | 2.00% | 29,068 |
| Jul 25, 2025 | 5.06 | 5.09 | 5.00 | 5.00 | 5.00 | -0.99% | 31,745 |
| Jul 24, 2025 | 5.05 | 5.09 | 5.04 | 5.05 | 5.05 | 0.40% | 10,921 |
| Jul 23, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -0.98% | 12,476 |
| Jul 22, 2025 | 5.12 | 5.14 | 5.07 | 5.08 | 5.08 | -0.39% | 7,970 |
| Jul 21, 2025 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | 0.99% | 19,320 |
| Jul 18, 2025 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | -0.79% | 14,697 |
| Jul 17, 2025 | 5.13 | 5.14 | 5.04 | 5.09 | 5.09 | -0.78% | 16,215 |
| Jul 16, 2025 | 5.11 | 5.14 | 5.08 | 5.13 | 5.13 | 0.20% | 19,459 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | -2.85% | 28,039 |
| Jul 14, 2025 | 5.40 | 5.43 | 5.27 | 5.27 | 5.27 | -0.94% | 58,703 |
| Jul 11, 2025 | 5.29 | 5.60 | 5.25 | 5.32 | 5.32 | 6.40% | 79,061 |
| Jul 10, 2025 | 5.09 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 15,825 |
| Jul 9, 2025 | 5.01 | 5.07 | 4.97 | 5.05 | 5.05 | 1.20% | 9,393 |