HITECHPROS Société anonyme (EPA:ALHIT)
France · Delayed Price · Currency is EUR 13.60
-1.10 (-7.48%)
Jun 23, 2026, 4:30 PM CET
EPA:ALHIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -7.48% | 108 |
| Jun 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 4 |
| Jun 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 1 |
| Jun 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 53 |
| Jun 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | 321 |
| Jun 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | 1 |
| Jun 15, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 2.22% | 461 |
| Jun 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | 283 |
| Jun 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 34 |
| Jun 9, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | 81 |
| Jun 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 5, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.88% | 883 |
| Jun 4, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -3.73% | 414 |
| Jun 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 104 |
| Jun 2, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 80 |
| Jun 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 212 |
| May 29, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 609 |
| May 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 76 |
| May 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 142 |
| May 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 325 |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 265 |
| May 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 10 |
| May 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| May 20, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | -0.75% | 964 |
| May 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| May 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 4.69% | 39 |
| May 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| May 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| May 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 375 |
| May 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 150 |
| May 11, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 104 |
| May 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 6.35% | 85 |
| May 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | 826 |
| May 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 141 |
| May 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 100 |
| Apr 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | 115 |
| Apr 28, 2026 | 12.60 | 13.20 | 12.60 | 13.20 | 13.20 | 3.12% | 579 |
| Apr 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 335 |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 22, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 239 |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 480 |
| Apr 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 22 |
| Apr 17, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | - | 15 |
| Apr 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 7 |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 7 |
| Apr 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | 76 |