HITECHPROS Société anonyme (EPA:ALHIT)
France · Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
Aug 15, 2025, 4:30 PM CET
EPA:ALHIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 68 |
| Aug 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | 35 |
| Aug 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 41 |
| Aug 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | 72 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -3.01% | 364 |
| Aug 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 101 |
| Aug 6, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 3.73% | 54 |
| Aug 5, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -1.83% | 210 |
| Aug 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | 30 |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | 25 |
| Jul 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | 350 |
| Jul 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | 10 |
| Jul 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 37 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -4.12% | 650 |
| Jul 25, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 3.03% | 47 |
| Jul 24, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | - | 41 |
| Jul 23, 2025 | 17.50 | 17.50 | 16.50 | 16.50 | 16.50 | -4.07% | 1,153 |
| Jul 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | 90 |
| Jul 21, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.72% | 229 |
| Jul 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | 12 |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 37 |
| Jul 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 124 |
| Jul 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 16 |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 12 |
| Jul 9, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 369 |
| Jul 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 93 |
| Jul 7, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 134 |
| Jul 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 6 |
| Jul 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Jul 2, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | -0.58% | 220 |
| Jul 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 26 |
| Jun 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 1 |
| Jun 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 29 |
| Jun 26, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1.19% | 603 |
| Jun 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 30 |
| Jun 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 22 |
| Jun 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 130 |
| Jun 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | 11 |
| Jun 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 16, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 2,595 |
| Jun 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jun 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jun 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 112 |
| Jun 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | 14 |
| Jun 9, 2025 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | -2.42% | 369 |