HITECHPROS Société anonyme (EPA:ALHIT)
France · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: Mar 13, 2026
EPA:ALHIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 440 |
| Mar 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 260 |
| Mar 11, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 2,244 |
| Mar 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 990 |
| Mar 9, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 333 |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 200 |
| Mar 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 181 |
| Mar 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 442 |
| Mar 3, 2026 | 12.40 | 12.40 | 11.80 | 11.80 | 11.80 | -5.60% | 619 |
| Mar 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 775 |
| Feb 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 869 |
| Feb 26, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -4.41% | 527 |
| Feb 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 201 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 462 |
| Feb 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 57 |
| Feb 20, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 320 |
| Feb 19, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -4.23% | 409 |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 379 |
| Feb 17, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -4.05% | 34 |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 75 |
| Feb 13, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 4.23% | 24 |
| Feb 12, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 202 |
| Feb 11, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 719 |
| Feb 10, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 991 |
| Feb 9, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -2.05% | 362 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 54 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 85 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | 570 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 116 |
| Feb 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 86 |
| Jan 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 86 |
| Jan 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 116 |
| Jan 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 300 |
| Jan 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 112 |
| Jan 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 5 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 1 |
| Jan 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 4 |
| Jan 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 147 |
| Jan 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 305 |
| Jan 6, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -3.87% | 74 |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |