Hoffmann Green Cement Technologies Societe anonyme (EPA:ALHGR)
France · Delayed Price · Currency is EUR 5.21
-0.06 (-1.14%)
Aug 1, 2025, 5:35 PM CET
EPA:ALHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | -2.28% | 13,886 |
| 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 |
| Jul 8, 2025 | 4.98 | 5.03 | 4.91 | 4.99 | 4.99 | -0.40% | 25,863 |
| Jul 7, 2025 | 4.98 | 5.09 | 4.96 | 5.01 | 5.01 | 0.60% | 24,414 |
| Jul 4, 2025 | 5.18 | 5.18 | 4.93 | 4.98 | 4.98 | -3.86% | 59,541 |
| Jul 3, 2025 | 5.30 | 5.49 | 5.01 | 5.18 | 5.18 | 18.81% | 157,412 |
| Jul 2, 2025 | 4.29 | 4.36 | 4.27 | 4.36 | 4.36 | 1.63% | 7,075 |
| Jul 1, 2025 | 4.24 | 4.29 | 4.21 | 4.29 | 4.29 | 1.18% | 3,663 |
| Jun 30, 2025 | 4.26 | 4.26 | 4.23 | 4.24 | 4.24 | -1.17% | 5,467 |
| Jun 27, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | 0.23% | 7,186 |
| Jun 26, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | - | 3,777 |
| Jun 25, 2025 | 4.24 | 4.28 | 4.23 | 4.28 | 4.28 | 1.42% | 3,352 |
| Jun 24, 2025 | 4.27 | 4.27 | 4.16 | 4.22 | 4.22 | -0.94% | 8,069 |
| Jun 23, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -0.47% | 4,941 |
| Jun 20, 2025 | 4.23 | 4.28 | 4.22 | 4.28 | 4.28 | 1.90% | 6,123 |
| Jun 19, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.24% | 4,609 |
| Jun 18, 2025 | 4.21 | 4.22 | 4.18 | 4.21 | 4.21 | 0.24% | 7,795 |
| Jun 17, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.24% | 2,409 |
| Jun 16, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | -0.24% | 5,774 |
| Jun 13, 2025 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | -1.17% | 5,452 |
| Jun 12, 2025 | 4.28 | 4.30 | 4.26 | 4.27 | 4.27 | 0.23% | 3,404 |
| Jun 11, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.95% | 3,615 |
| Jun 10, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 2,822 |
| Jun 9, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | 8,729 |
| Jun 6, 2025 | 4.22 | 4.28 | 4.20 | 4.22 | 4.22 | -1.63% | 16,071 |
| Jun 5, 2025 | 4.33 | 4.33 | 4.24 | 4.29 | 4.29 | -0.92% | 8,279 |
| Jun 4, 2025 | 4.32 | 4.34 | 4.32 | 4.33 | 4.33 | 0.23% | 4,359 |
| Jun 3, 2025 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | 1.41% | 8,756 |
| Jun 2, 2025 | 4.27 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 4,066 |
| May 30, 2025 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -0.70% | 9,888 |
| May 29, 2025 | 4.25 | 4.35 | 4.25 | 4.31 | 4.31 | 1.41% | 5,249 |
| May 28, 2025 | 4.32 | 4.34 | 4.25 | 4.25 | 4.25 | -1.16% | 11,560 |
| May 27, 2025 | 4.30 | 4.35 | 4.29 | 4.30 | 4.30 | - | 8,835 |
| May 26, 2025 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -1.15% | 6,813 |