Hoffmann Green Cement Technologies Societe anonyme (EPA:ALHGR)
France · Delayed Price · Currency is EUR 4.080
-0.050 (-1.21%)
Aug 3, 2026, 12:17 PM CET
EPA:ALHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.13 | 4.13 | 4.08 | 4.08 | - | -1.21% | 2,769 |
| Jul 31, 2026 | 3.99 | 4.35 | 3.98 | 4.13 | 4.13 | 3.64% | 17,049 |
| Jul 30, 2026 | 3.99 | 4.05 | 3.97 | 3.99 | 3.99 | -0.13% | 13,900 |
| Jul 29, 2026 | 3.99 | 3.99 | 3.92 | 3.99 | 3.99 | 0.13% | 11,891 |
| Jul 28, 2026 | 3.99 | 4.00 | 3.94 | 3.99 | 3.99 | -0.13% | 3,894 |
| Jul 27, 2026 | 3.94 | 4.00 | 3.94 | 3.99 | 3.99 | 1.40% | 4,373 |
| Jul 24, 2026 | 3.93 | 3.98 | 3.93 | 3.94 | 3.94 | 0.38% | 16,561 |
| Jul 23, 2026 | 3.91 | 4.02 | 3.90 | 3.92 | 3.92 | 0.38% | 17,985 |
| Jul 22, 2026 | 3.97 | 3.99 | 3.91 | 3.91 | 3.91 | -1.39% | 8,392 |
| Jul 21, 2026 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | 0.13% | 14,628 |
| Jul 20, 2026 | 4.00 | 4.01 | 3.96 | 3.96 | 3.96 | -1.12% | 5,101 |
| Jul 17, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 0.38% | 11,201 |
| Jul 16, 2026 | 4.01 | 4.01 | 3.95 | 3.99 | 3.99 | -0.38% | 9,083 |
| Jul 15, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 2,961 |
| Jul 14, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 2,110 |
| Jul 13, 2026 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 6,237 |
| Jul 10, 2026 | 4.06 | 4.06 | 3.95 | 3.96 | 3.96 | -2.46% | 11,750 |
| Jul 9, 2026 | 4.10 | 4.12 | 4.03 | 4.06 | 4.06 | 0.25% | 13,508 |
| Jul 8, 2026 | 4.08 | 4.10 | 4.05 | 4.05 | 4.05 | -0.74% | 18,270 |
| Jul 7, 2026 | 4.12 | 4.15 | 4.06 | 4.08 | 4.08 | -2.16% | 16,313 |
| Jul 6, 2026 | 4.00 | 4.21 | 4.00 | 4.17 | 4.17 | 6.92% | 85,310 |
| Jul 3, 2026 | 3.93 | 3.96 | 3.88 | 3.90 | 3.90 | -0.64% | 15,145 |
| Jul 2, 2026 | 4.02 | 4.03 | 3.92 | 3.93 | 3.93 | -2.61% | 12,338 |
| Jul 1, 2026 | 3.99 | 4.03 | 3.92 | 4.03 | 4.03 | 1.13% | 15,208 |
| Jun 30, 2026 | 4.00 | 4.03 | 3.99 | 3.99 | 3.99 | -0.13% | 16,133 |
| Jun 29, 2026 | 4.00 | 4.15 | 3.99 | 3.99 | 3.99 | 4.04% | 52,427 |
| Jun 26, 2026 | 3.86 | 3.94 | 3.82 | 3.84 | 3.84 | -0.65% | 15,988 |
| Jun 25, 2026 | 3.97 | 4.00 | 3.84 | 3.86 | 3.86 | -2.65% | 20,293 |
| Jun 24, 2026 | 3.96 | 4.00 | 3.96 | 3.97 | 3.97 | -0.50% | 11,096 |
| Jun 23, 2026 | 4.15 | 4.15 | 3.91 | 3.99 | 3.99 | -0.50% | 21,602 |
| Jun 22, 2026 | 3.80 | 4.09 | 3.70 | 4.01 | 4.01 | 6.52% | 57,125 |
| Jun 19, 2026 | 3.85 | 3.90 | 3.65 | 3.76 | 3.76 | -5.53% | 77,207 |
| Jun 18, 2026 | 4.05 | 4.06 | 3.98 | 3.98 | 3.98 | -1.73% | 8,683 |
| Jun 17, 2026 | 4.00 | 4.08 | 3.99 | 4.05 | 4.05 | 1.25% | 6,105 |
| Jun 16, 2026 | 4.00 | 4.09 | 3.99 | 4.00 | 4.00 | - | 14,039 |
| Jun 15, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 15,003 |
| Jun 12, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 1.34% | 4,330 |
| Jun 11, 2026 | 4.17 | 4.18 | 4.10 | 4.11 | 4.11 | -1.20% | 3,793 |
| Jun 10, 2026 | 4.19 | 4.20 | 4.16 | 4.16 | 4.16 | -1.31% | 3,850 |
| Jun 9, 2026 | 4.18 | 4.24 | 4.09 | 4.21 | 4.21 | 1.69% | 9,502 |
| Jun 8, 2026 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | 0.24% | 10,145 |
| Jun 5, 2026 | 4.13 | 4.19 | 4.13 | 4.13 | 4.13 | 1.10% | 3,334 |
| Jun 4, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 0.74% | 8,103 |
| Jun 3, 2026 | 4.08 | 4.10 | 4.04 | 4.06 | 4.06 | -1.10% | 14,811 |
| Jun 2, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -2.15% | 7,860 |
| Jun 1, 2026 | 4.15 | 4.23 | 4.13 | 4.19 | 4.19 | 1.45% | 10,448 |
| May 29, 2026 | 4.26 | 4.26 | 4.02 | 4.13 | 4.13 | -3.39% | 32,481 |
| May 28, 2026 | 4.17 | 4.49 | 4.17 | 4.28 | 4.28 | 2.27% | 34,079 |
| May 27, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -0.71% | 5,368 |
| May 26, 2026 | 4.20 | 4.26 | 4.20 | 4.21 | 4.21 | 0.24% | 7,074 |