HITECHPROS Société anonyme (EPA:ALHIT)
France · Delayed Price · Currency is EUR 13.40
0.00 (0.00%)
Jun 3, 2026, 4:30 PM CET
EPA:ALHIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| Apr 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 316 |
| Apr 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -4.62% | 104 |
| Apr 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 8, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 5.69% | 72 |
| Apr 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 176 |
| Apr 1, 2026 | 12.90 | 12.90 | 12.20 | 12.20 | 12.20 | -5.43% | 105 |
| Mar 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 22 |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 358 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 32 |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 374 |
| Mar 25, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 6.84% | 67 |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Mar 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 225 |