Hopscotch Global PR Group (EPA:ALHOP)
France · Delayed Price · Currency is EUR 15.00
-0.05 (-0.33%)
Sep 5, 2025, 3:25 PM CET
Hopscotch Global PR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 53 |
| Sep 4, 2025 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | -0.33% | 73 |
| Sep 3, 2025 | 15.30 | 15.35 | 15.10 | 15.10 | 15.10 | -0.66% | 199 |
| Sep 2, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 194 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.35 | 15.40 | 15.40 | - | 84 |
| Aug 29, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 39 |
| Aug 28, 2025 | 15.35 | 15.35 | 15.10 | 15.30 | 15.30 | -0.33% | 503 |
| Aug 27, 2025 | 15.65 | 15.65 | 15.35 | 15.35 | 15.35 | -1.60% | 281 |
| Aug 26, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 648 |
| Aug 25, 2025 | 15.95 | 16.00 | 15.90 | 16.00 | 16.00 | -1.84% | 911 |
| Aug 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 125 |
| Aug 21, 2025 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | 111 |
| Aug 20, 2025 | 16.20 | 16.65 | 16.20 | 16.50 | 16.50 | 1.85% | 636 |
| Aug 19, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 21 |
| Aug 18, 2025 | 15.50 | 16.60 | 15.50 | 16.10 | 16.10 | 3.87% | 2,011 |
| Aug 15, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 28 |
| Aug 14, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.68% | 315 |
| Aug 13, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -2.61% | 1,993 |
| Aug 12, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 108 |
| Aug 11, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 2,343 |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 26 |
| Aug 7, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 302 |
| Aug 6, 2025 | 15.30 | 15.45 | 14.90 | 14.90 | 14.90 | -2.61% | 3,011 |
| Aug 5, 2025 | 15.40 | 15.45 | 15.30 | 15.30 | 15.30 | -0.65% | 1,014 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 983 |
| 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 |