Hoffmann Green Cement Technologies Societe anonyme (EPA:ALHGR)
France · Delayed Price · Currency is EUR 3.545
+0.165 (4.88%)
Nov 12, 2026, 10:04 AM CET
EPA:ALHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | 4.88% | 8,467 |
| Nov 11, 2026 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -0.88% | 7,668 |
| Nov 10, 2026 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -0.87% | 6,625 |
| Nov 9, 2026 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 3.61% | 8,484 |
| Nov 6, 2026 | 3.33 | 3.33 | 3.25 | 3.32 | 3.32 | -0.30% | 11,415 |
| Nov 5, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | - | 6,089 |
| Nov 4, 2026 | 3.33 | 3.33 | 3.31 | 3.33 | 3.33 | -0.15% | 9,864 |
| Nov 3, 2026 | 3.37 | 3.38 | 3.30 | 3.34 | 3.34 | -0.89% | 9,398 |
| Nov 2, 2026 | 3.42 | 3.42 | 3.33 | 3.37 | 3.37 | -2.18% | 13,788 |
| Oct 30, 2026 | 3.23 | 3.44 | 3.17 | 3.44 | 3.44 | 6.50% | 25,948 |
| Oct 29, 2026 | 3.08 | 3.23 | 3.06 | 3.23 | 3.23 | 5.04% | 14,723 |
| Oct 28, 2026 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | -2.38% | 11,282 |
| Oct 27, 2026 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 9,137 |
| Oct 26, 2026 | 3.25 | 3.25 | 3.15 | 3.19 | 3.19 | -1.69% | 12,577 |
| Oct 23, 2026 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -1.67% | 10,889 |
| Oct 22, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 0.61% | 7,508 |
| Oct 21, 2026 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 0.46% | 3,356 |
| Oct 20, 2026 | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | 0.15% | 7,343 |
| Oct 19, 2026 | 3.11 | 3.32 | 3.07 | 3.26 | 3.26 | 4.82% | 22,366 |
| Oct 16, 2026 | 3.39 | 3.39 | 3.11 | 3.11 | 3.11 | -8.39% | 40,322 |
| Oct 15, 2026 | 3.58 | 3.58 | 3.36 | 3.40 | 3.40 | -5.17% | 25,239 |
| Oct 14, 2026 | 3.53 | 3.62 | 3.51 | 3.58 | 3.58 | -1.24% | 20,629 |
| Oct 13, 2026 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -2.42% | 12,254 |
| Oct 12, 2026 | 3.74 | 3.74 | 3.71 | 3.72 | 3.72 | -0.67% | 4,965 |
| Oct 9, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.40% | 2,494 |
| Oct 8, 2026 | 3.78 | 3.79 | 3.76 | 3.76 | 3.76 | -0.66% | 2,344 |
| Oct 7, 2026 | 3.78 | 3.78 | 3.77 | 3.78 | 3.78 | - | 1,742 |
| Oct 6, 2026 | 3.79 | 3.80 | 3.78 | 3.78 | 3.78 | -0.13% | 3,183 |
| Oct 5, 2026 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | -1.94% | 12,886 |
| Oct 2, 2026 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -0.52% | 3,839 |
| Oct 1, 2026 | 3.89 | 3.89 | 3.70 | 3.88 | 3.88 | -0.13% | 20,221 |
| Sep 30, 2026 | 3.95 | 3.95 | 3.87 | 3.89 | 3.89 | -1.65% | 10,471 |
| Sep 29, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.25% | 3,180 |
| Sep 28, 2026 | 3.93 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 10,508 |
| Sep 25, 2026 | 3.92 | 3.93 | 3.89 | 3.93 | 3.93 | 0.26% | 8,496 |
| Sep 24, 2026 | 3.92 | 3.93 | 3.92 | 3.92 | 3.92 | - | 5,977 |
| Sep 23, 2026 | 3.93 | 3.94 | 3.90 | 3.92 | 3.92 | -0.38% | 13,965 |
| Sep 22, 2026 | 3.91 | 4.00 | 3.90 | 3.94 | 3.94 | 0.90% | 13,980 |
| Sep 21, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | 0.39% | 22,849 |
| Sep 18, 2026 | 3.89 | 3.89 | 3.86 | 3.89 | 3.89 | -0.13% | 5,688 |
| Sep 17, 2026 | 3.92 | 3.92 | 3.88 | 3.89 | 3.89 | -0.64% | 4,544 |
| Sep 16, 2026 | 3.76 | 3.94 | 3.71 | 3.92 | 3.92 | 4.26% | 15,971 |
| Sep 15, 2026 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | -0.13% | 6,465 |
| Sep 14, 2026 | 3.77 | 3.79 | 3.76 | 3.76 | 3.76 | -0.13% | 9,885 |
| Sep 11, 2026 | 3.89 | 3.89 | 3.60 | 3.77 | 3.77 | -2.96% | 19,033 |
| Sep 10, 2026 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -1.27% | 12,472 |
| Sep 9, 2026 | 3.92 | 3.93 | 3.83 | 3.93 | 3.93 | 0.26% | 19,261 |
| Sep 8, 2026 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | 0.13% | 2,905 |
| Sep 7, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.89% | 5,561 |
| Sep 4, 2026 | 3.96 | 4.02 | 3.95 | 3.95 | 3.95 | -0.25% | 13,565 |