Hoffmann Green Cement Technologies Societe anonyme (EPA:ALHGR)
France · Delayed Price · Currency is EUR 4.055
-0.045 (-1.10%)
Jun 3, 2026, 5:35 PM CET
EPA:ALHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4.14 | 4.28 | 4.13 | 4.20 | 4.20 | 1.33% | 9,531 |
| May 22, 2026 | 4.12 | 4.15 | 4.10 | 4.15 | 4.15 | 0.61% | 3,105 |
| May 21, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.12% | 6,391 |
| May 20, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 0.98% | 3,005 |
| May 19, 2026 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | - | 4,962 |
| May 18, 2026 | 4.03 | 4.10 | 3.98 | 4.09 | 4.09 | 2.12% | 4,940 |
| May 15, 2026 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | -0.50% | 12,397 |
| May 14, 2026 | 4.10 | 4.20 | 4.02 | 4.02 | 4.02 | -1.95% | 10,144 |
| May 13, 2026 | 4.10 | 4.11 | 4.07 | 4.10 | 4.10 | 0.37% | 3,100 |
| May 12, 2026 | 4.20 | 4.20 | 4.07 | 4.09 | 4.09 | -0.73% | 3,400 |
| May 11, 2026 | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | -3.97% | 1,983 |
| May 8, 2026 | 4.03 | 4.29 | 3.98 | 4.29 | 4.29 | 6.33% | 26,353 |
| May 7, 2026 | 4.03 | 4.11 | 3.98 | 4.03 | 4.03 | -0.62% | 26,614 |
| May 6, 2026 | 3.99 | 4.07 | 3.98 | 4.06 | 4.06 | 2.14% | 16,891 |
| May 5, 2026 | 4.01 | 4.04 | 3.95 | 3.97 | 3.97 | -1.00% | 9,467 |
| May 4, 2026 | 4.04 | 4.05 | 3.96 | 4.01 | 4.01 | -0.99% | 6,104 |
| Apr 30, 2026 | 4.03 | 4.05 | 3.96 | 4.05 | 4.05 | 0.50% | 6,481 |
| Apr 29, 2026 | 4.07 | 4.10 | 3.99 | 4.03 | 4.03 | -0.86% | 8,809 |
| Apr 28, 2026 | 4.06 | 4.08 | 3.95 | 4.07 | 4.07 | -1.33% | 15,664 |
| Apr 27, 2026 | 4.00 | 4.22 | 3.90 | 4.12 | 4.12 | 3.52% | 30,728 |
| Apr 24, 2026 | 4.00 | 4.04 | 3.96 | 3.98 | 3.98 | -0.50% | 18,729 |
| Apr 23, 2026 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | -1.11% | 12,007 |
| Apr 22, 2026 | 4.03 | 4.09 | 3.99 | 4.05 | 4.05 | -1.10% | 16,150 |
| Apr 21, 2026 | 4.10 | 4.11 | 4.03 | 4.09 | 4.09 | -0.24% | 12,968 |
| Apr 20, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | 0.12% | 7,404 |
| Apr 17, 2026 | 4.11 | 4.15 | 4.07 | 4.10 | 4.10 | -2.73% | 21,873 |
| Apr 16, 2026 | 4.27 | 4.29 | 4.17 | 4.21 | 4.21 | -0.94% | 177,272 |
| Apr 15, 2026 | 4.17 | 4.25 | 4.14 | 4.25 | 4.25 | 1.92% | 13,011 |
| Apr 14, 2026 | 4.25 | 4.25 | 4.01 | 4.17 | 4.17 | -2.91% | 35,868 |
| Apr 13, 2026 | 4.27 | 4.30 | 4.15 | 4.30 | 4.30 | - | 15,381 |
| Apr 10, 2026 | 4.29 | 4.30 | 4.25 | 4.30 | 4.30 | -0.12% | 8,555 |
| Apr 9, 2026 | 4.42 | 4.42 | 4.28 | 4.30 | 4.30 | -2.71% | 8,169 |
| Apr 8, 2026 | 4.47 | 4.49 | 4.42 | 4.42 | 4.42 | -0.23% | 7,432 |
| Apr 7, 2026 | 4.43 | 4.45 | 4.36 | 4.43 | 4.43 | - | 5,542 |
| Apr 2, 2026 | 4.38 | 4.43 | 4.36 | 4.43 | 4.43 | 0.57% | 9,704 |
| Apr 1, 2026 | 4.46 | 4.50 | 4.26 | 4.41 | 4.41 | -2.33% | 10,408 |
| Mar 31, 2026 | 4.58 | 4.58 | 4.24 | 4.51 | 4.51 | -1.53% | 28,474 |
| Mar 30, 2026 | 4.49 | 4.59 | 4.45 | 4.58 | 4.58 | 2.58% | 16,463 |
| Mar 27, 2026 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | -2.93% | 95,527 |
| Mar 26, 2026 | 4.98 | 4.98 | 4.46 | 4.60 | 4.60 | -5.15% | 132,555 |
| Mar 25, 2026 | 4.75 | 4.86 | 4.74 | 4.85 | 4.85 | 2.11% | 10,202 |
| Mar 24, 2026 | 4.74 | 4.78 | 4.73 | 4.75 | 4.75 | 0.21% | 6,433 |
| Mar 23, 2026 | 4.76 | 4.78 | 4.71 | 4.74 | 4.74 | -0.21% | 14,947 |