HITECHPROS Société anonyme (EPA:ALHIT)
France · Delayed Price · Currency is EUR 12.70
+0.40 (3.25%)
Oct 22, 2026, 11:32 AM CEST
EPA:ALHIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | 39 |
| Oct 21, 2026 | 13.00 | 13.00 | 12.30 | 12.30 | 12.30 | -5.38% | 296 |
| Oct 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4 |
| Oct 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 25 |
| Oct 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 50 |
| Oct 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3 |
| Oct 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 187 |
| Oct 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Oct 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 22 |
| Oct 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 100 |
| Sep 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 16 |
| Sep 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | 40 |
| Sep 28, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | -3.55% | 489 |
| Sep 25, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -4.73% | 1,464 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 175 |
| Sep 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | 203 |
| Sep 22, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -4.05% | 207 |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | 1,210 |
| Sep 18, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -4.73% | 154 |
| Sep 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | 130 |
| Sep 16, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | -3.36% | 1,638 |
| Sep 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | 500 |
| Sep 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 11 |
| Sep 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | 114 |
| Sep 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 35 |
| Sep 9, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 91 |
| Sep 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 37 |
| Sep 7, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -2.70% | 35 |
| Sep 4, 2026 | 14.10 | 14.80 | 14.10 | 14.80 | 14.80 | - | 313 |
| Sep 3, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 4.96% | 509 |
| Sep 2, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -6.00% | 136 |
| Sep 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 50 |
| Aug 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 52 |
| Aug 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 496 |
| Aug 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 75 |
| Aug 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 91 |
| Aug 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 24, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 392 |
| 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 |