HITECHPROS Société anonyme (EPA:ALHIT)
France · Delayed Price · Currency is EUR 15.00
+0.60 (4.17%)
Aug 21, 2026, 4:30 PM CET
EPA:ALHIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 4.17% | 809 |
| Aug 20, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 826 |
| Aug 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | 75 |
| Aug 18, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 2.21% | 22 |
| Aug 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.90% | 6 |
| Aug 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 10, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 8.33% | 1,016 |
| Aug 7, 2026 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -3.65% | 208 |
| Aug 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | 115 |
| Aug 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | 38 |
| Aug 3, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | 4.58% | 89 |
| Jul 31, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 350 |
| Jul 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 159 |
| Jul 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 588 |
| Jul 28, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 581 |
| Jul 27, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | 130 |
| Jul 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 365 |
| Jul 21, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 203 |
| Jul 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 352 |
| Jul 17, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | - | 335 |
| Jul 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -5.15% | 359 |
| Jul 15, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 3.82% | 3 |
| Jul 14, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -4.38% | 393 |
| Jul 13, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | - | 38 |
| Jul 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 116 |
| Jul 8, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 0.74% | 120 |
| Jul 7, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 5.43% | 562 |
| Jul 6, 2026 | 13.70 | 13.70 | 12.90 | 12.90 | 12.90 | - | 123 |
| Jul 3, 2026 | 13.80 | 13.80 | 12.90 | 12.90 | 12.90 | -6.52% | 152 |
| Jul 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 8 |
| Jul 1, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 2.22% | 307 |
| Jun 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.50 | -2.04% | 120 |
| Jun 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 13.78 | 3.52% | 26 |
| Jun 26, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 13.31 | 5.19% | 210 |
| Jun 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.66 | -2.88% | 500 |
| Jun 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.03 | 2.21% | 5 |
| Jun 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 12.75 | -7.48% | 108 |
| Jun 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 13.78 | -2.00% | 4 |
| Jun 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.06 | 1.35% | 1 |
| Jun 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 13.88 | - | 53 |
| Jun 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 13.88 | 2.78% | 321 |
| Jun 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.50 | 4.35% | 1 |
| Jun 15, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 12.94 | 2.22% | 461 |