Hopscotch Global PR Group (EPA:ALHOP)
France · Delayed Price · Currency is EUR 15.40
-0.85 (-5.23%)
Aug 4, 2025, 9:22 AM CET
Hopscotch Global PR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.50 | 16.50 | 15.40 | 15.40 | 15.40 | -5.23% | 1,967 |
| Jul 31, 2025 | 17.50 | 17.50 | 16.25 | 16.25 | 16.25 | -8.19% | 5,030 |
| Jul 30, 2025 | 17.15 | 18.40 | 17.15 | 17.70 | 17.70 | 3.21% | 702 |
| Jul 29, 2025 | 16.85 | 17.20 | 16.85 | 17.15 | 17.15 | 1.78% | 598 |
| Jul 28, 2025 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | 1.51% | 234 |
| Jul 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 18 |
| Jul 24, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | 148 |
| Jul 23, 2025 | 16.70 | 16.70 | 16.20 | 16.40 | 16.40 | -1.80% | 1,041 |
| Jul 22, 2025 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -0.89% | 842 |
| Jul 21, 2025 | 16.95 | 16.95 | 16.80 | 16.85 | 16.85 | -0.59% | 646 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 0.30% | 22 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 13 |
| Jul 16, 2025 | 17.25 | 17.25 | 16.80 | 17.00 | 17.00 | -1.16% | 522 |
| Jul 15, 2025 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 0.58% | 30 |
| Jul 14, 2025 | 17.30 | 17.50 | 17.10 | 17.10 | 17.10 | -1.16% | 214 |
| Jul 11, 2025 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 0.58% | 33 |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1 |
| Jul 9, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 161 |
| Jul 8, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | -1.16% | 229 |
| Jul 7, 2025 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 1.78% | 569 |
| Jul 4, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 5 |
| Jul 3, 2025 | 16.85 | 17.10 | 16.85 | 17.00 | 17.00 | -2.86% | 84 |
| Jul 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 16.85 | - | 715 |
| Jul 1, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | 16.85 | - | 588 |
| Jun 30, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | 16.85 | 0.57% | 842 |
| Jun 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 16.75 | - | 21 |
| Jun 26, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 16.75 | -0.57% | 41 |
| Jun 25, 2025 | 16.90 | 17.50 | 16.90 | 17.50 | 16.85 | 3.86% | 286 |
| Jun 24, 2025 | 17.20 | 17.20 | 16.85 | 16.85 | 16.22 | -2.03% | 121 |
| Jun 23, 2025 | 17.15 | 17.20 | 17.15 | 17.20 | 16.56 | 0.29% | 11 |
| Jun 20, 2025 | 16.45 | 17.15 | 16.45 | 17.15 | 16.51 | 4.57% | 699 |
| Jun 19, 2025 | 16.35 | 16.60 | 16.35 | 16.40 | 15.79 | 2.50% | 231 |
| Jun 18, 2025 | 17.30 | 17.40 | 16.00 | 16.00 | 15.41 | -7.51% | 10,623 |
| Jun 17, 2025 | 18.60 | 18.70 | 17.30 | 17.30 | 16.66 | -6.99% | 2,322 |
| Jun 16, 2025 | 17.80 | 18.80 | 17.80 | 18.60 | 17.91 | 4.49% | 667 |
| Jun 13, 2025 | 17.90 | 17.90 | 17.35 | 17.80 | 17.14 | -0.56% | 398 |
| Jun 12, 2025 | 18.15 | 18.20 | 17.90 | 17.90 | 17.24 | -1.38% | 74 |
| Jun 11, 2025 | 18.90 | 18.90 | 17.40 | 18.15 | 17.48 | -3.97% | 1,402 |
| Jun 10, 2025 | 18.40 | 19.00 | 18.40 | 18.90 | 18.20 | 2.44% | 464 |
| Jun 9, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 17.76 | - | 19 |
| Jun 6, 2025 | 18.80 | 18.90 | 17.60 | 18.45 | 17.76 | -1.86% | 922 |
| Jun 5, 2025 | 18.90 | 18.95 | 18.50 | 18.80 | 18.10 | - | 742 |
| Jun 4, 2025 | 19.60 | 19.60 | 18.45 | 18.80 | 18.10 | -4.08% | 1,166 |
| Jun 3, 2025 | 19.80 | 19.80 | 19.20 | 19.60 | 18.87 | -1.51% | 446 |
| Jun 2, 2025 | 20.00 | 20.00 | 18.50 | 19.90 | 19.16 | -3.40% | 1,781 |
| May 30, 2025 | 22.00 | 22.00 | 20.50 | 20.60 | 19.83 | -7.62% | 908 |
| May 29, 2025 | 22.90 | 23.70 | 21.50 | 22.30 | 21.47 | -2.62% | 634 |
| May 28, 2025 | 21.70 | 24.60 | 21.50 | 22.90 | 22.05 | 6.51% | 9,074 |
| May 27, 2025 | 19.90 | 21.60 | 19.80 | 21.50 | 20.70 | 7.50% | 9,539 |
| May 26, 2025 | 18.20 | 20.00 | 18.20 | 20.00 | 19.26 | 9.89% | 2,202 |