Hoffmann Green Cement Technologies Societe anonyme (EPA:ALHGR)
France · Delayed Price · Currency is EUR 4.060
-0.080 (-1.93%)
Nov 3, 2025, 4:43 PM CET
EPA:ALHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -1.45% | 7,910 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | -0.24% | 7,650 |
| Oct 30, 2025 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | 1.22% | 5,484 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | -1.91% | 16,261 |
| Oct 28, 2025 | 4.20 | 4.29 | 4.18 | 4.18 | 4.18 | -0.95% | 19,489 |
| Oct 27, 2025 | 4.26 | 4.28 | 4.18 | 4.22 | 4.22 | -0.71% | 26,219 |
| Oct 24, 2025 | 4.28 | 4.30 | 4.25 | 4.25 | 4.25 | 0.47% | 22,744 |
| Oct 23, 2025 | 4.24 | 4.28 | 4.22 | 4.23 | 4.23 | 0.71% | 5,532 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.41% | 41,592 |
| Oct 21, 2025 | 4.28 | 4.30 | 4.25 | 4.26 | 4.26 | -0.70% | 11,352 |
| Oct 20, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | 0.70% | 23,100 |
| Oct 17, 2025 | 4.27 | 4.29 | 4.26 | 4.26 | 4.26 | -0.23% | 10,051 |
| Oct 16, 2025 | 4.30 | 4.30 | 4.26 | 4.27 | 4.27 | -0.70% | 3,232 |
| Oct 15, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | - | 7,018 |
| Oct 14, 2025 | 4.25 | 4.32 | 4.22 | 4.30 | 4.30 | 1.42% | 13,090 |
| Oct 13, 2025 | 4.21 | 4.25 | 4.20 | 4.24 | 4.24 | -0.70% | 8,877 |
| Oct 10, 2025 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | -1.39% | 6,824 |
| Oct 9, 2025 | 4.30 | 4.34 | 4.27 | 4.33 | 4.33 | -0.69% | 14,678 |
| Oct 8, 2025 | 4.28 | 4.40 | 4.28 | 4.36 | 4.36 | 0.23% | 8,232 |
| Oct 7, 2025 | 4.42 | 4.43 | 4.30 | 4.35 | 4.35 | -1.36% | 10,130 |
| Oct 6, 2025 | 4.43 | 4.45 | 4.41 | 4.41 | 4.41 | -1.34% | 9,077 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.46 | 4.47 | 4.47 | - | 9,697 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.67% | 6,485 |
| Oct 1, 2025 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 0.67% | 3,459 |
| Sep 30, 2025 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | -0.45% | 13,393 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | -0.22% | 3,815 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | - | 12,435 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 2,838 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 2,475 |
| Sep 23, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 5,786 |
| Sep 22, 2025 | 4.52 | 4.53 | 4.51 | 4.51 | 4.51 | -0.22% | 98,730 |
| Sep 19, 2025 | 4.57 | 4.58 | 4.52 | 4.52 | 4.52 | -1.31% | 6,037 |
| Sep 18, 2025 | 4.62 | 4.63 | 4.52 | 4.58 | 4.58 | -1.08% | 11,520 |
| Sep 17, 2025 | 4.70 | 4.72 | 4.63 | 4.63 | 4.63 | -1.49% | 6,770 |
| 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 |