HITECHPROS Société anonyme (EPA:ALHIT)
France · Delayed Price · Currency is EUR 15.20
-0.40 (-2.56%)
At close: Nov 28, 2025
EPA:ALHIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | 95 |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | 11 |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 847 |
| Nov 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 7.75% | 1 |
| Nov 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 32 |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 595 |
| Nov 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 300 |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 197 |
| Nov 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -7.01% | 550 |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 12, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 7.53% | 402 |
| Nov 11, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 30 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 6 |
| Nov 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 164 |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | 270 |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 21 |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 200 |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 20 |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 413 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 798 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 122 |
| Oct 24, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 371 |
| Oct 23, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | 488 |
| Oct 22, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 411 |
| Oct 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -7.01% | 96 |
| Oct 20, 2025 | 14.30 | 15.70 | 14.30 | 15.70 | 15.70 | 9.79% | 26 |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 30 |
| Oct 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 94 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -4.03% | 471 |
| Oct 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 7 |
| Oct 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 353 |
| Oct 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 876 |
| Oct 9, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 2.05% | 105 |
| Oct 8, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 348 |
| Oct 7, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 3.55% | 411 |
| Oct 6, 2025 | 15.60 | 15.60 | 14.10 | 14.10 | 14.10 | -9.03% | 2,812 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 150 |
| Oct 2, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | -0.62% | 317 |
| Oct 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 30 |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 60 |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 98 |
| Sep 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1 |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 63 |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |