Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 1.950
-0.020 (-1.02%)
At close: Nov 28, 2025
EPA:ALHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.99 | 2.02 | 1.95 | 1.95 | 1.95 | -1.02% | 17,316 |
| Nov 27, 2025 | 2.00 | 2.03 | 1.96 | 1.97 | 1.97 | -1.50% | 18,949 |
| Nov 26, 2025 | 1.98 | 2.03 | 1.96 | 2.00 | 2.00 | -0.50% | 18,925 |
| Nov 25, 2025 | 2.26 | 2.26 | 1.92 | 2.01 | 2.01 | -10.86% | 31,869 |
| Nov 24, 2025 | 2.29 | 2.29 | 2.15 | 2.26 | 2.17 | -1.53% | 17,703 |
| Nov 21, 2025 | 2.30 | 2.40 | 2.08 | 2.29 | 2.21 | -9.13% | 56,267 |
| Nov 20, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.43 | -0.59% | 2,637 |
| Nov 19, 2025 | 2.60 | 2.60 | 2.50 | 2.54 | 2.44 | 0.20% | 8,420 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.50 | 2.53 | 2.44 | -1.17% | 10,972 |
| Nov 17, 2025 | 2.62 | 2.64 | 2.56 | 2.56 | 2.47 | -2.66% | 9,449 |
| Nov 14, 2025 | 2.67 | 2.67 | 2.63 | 2.63 | 2.53 | -1.87% | 7,055 |
| Nov 13, 2025 | 2.69 | 2.70 | 2.68 | 2.68 | 2.58 | -0.37% | 10,394 |
| Nov 12, 2025 | 2.68 | 2.74 | 2.68 | 2.69 | 2.59 | 0.75% | 8,046 |
| Nov 11, 2025 | 2.78 | 2.78 | 2.67 | 2.67 | 2.57 | -3.26% | 11,567 |
| Nov 10, 2025 | 2.72 | 2.84 | 2.72 | 2.76 | 2.66 | 1.47% | 5,943 |
| Nov 7, 2025 | 2.74 | 2.80 | 2.72 | 2.72 | 2.62 | - | 5,476 |
| Nov 6, 2025 | 2.72 | 2.78 | 2.69 | 2.72 | 2.62 | 0.37% | 8,609 |
| Nov 5, 2025 | 2.78 | 2.82 | 2.68 | 2.71 | 2.61 | -2.34% | 6,997 |
| Nov 4, 2025 | 2.88 | 2.89 | 2.60 | 2.78 | 2.67 | -3.31% | 39,834 |
| Nov 3, 2025 | 2.95 | 2.97 | 2.87 | 2.87 | 2.76 | -2.05% | 15,592 |
| Oct 31, 2025 | 2.95 | 2.99 | 2.93 | 2.93 | 2.82 | -0.68% | 9,689 |
| Oct 30, 2025 | 2.99 | 3.00 | 2.95 | 2.95 | 2.84 | -1.01% | 14,147 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.87 | -0.33% | 3,965 |
| Oct 28, 2025 | 3.03 | 3.05 | 2.99 | 2.99 | 2.88 | -1.32% | 6,052 |
| Oct 27, 2025 | 3.05 | 3.08 | 2.99 | 3.03 | 2.92 | 1.68% | 7,369 |
| Oct 24, 2025 | 3.00 | 3.05 | 2.98 | 2.98 | 2.87 | -0.33% | 9,060 |
| Oct 23, 2025 | 3.00 | 3.01 | 2.97 | 2.99 | 2.88 | 0.34% | 5,223 |
| Oct 22, 2025 | 3.05 | 3.09 | 2.97 | 2.98 | 2.87 | 0.17% | 37,483 |
| Oct 21, 2025 | 2.99 | 3.03 | 2.97 | 2.98 | 2.86 | 0.17% | 3,091 |
| Oct 20, 2025 | 2.97 | 3.01 | 2.97 | 2.97 | 2.86 | -1.98% | 4,532 |
| Oct 17, 2025 | 3.01 | 3.03 | 2.97 | 3.03 | 2.92 | 1.00% | 6,696 |
| Oct 16, 2025 | 3.04 | 3.05 | 2.97 | 3.00 | 2.89 | -0.99% | 7,257 |
| Oct 15, 2025 | 2.99 | 3.03 | 2.97 | 3.03 | 2.92 | 1.34% | 7,769 |
| Oct 14, 2025 | 3.01 | 3.03 | 2.95 | 2.99 | 2.88 | -0.66% | 13,419 |
| Oct 13, 2025 | 3.06 | 3.09 | 3.01 | 3.01 | 2.90 | -1.63% | 9,497 |
| Oct 10, 2025 | 3.06 | 3.09 | 3.05 | 3.06 | 2.95 | - | 1,209 |
| Oct 9, 2025 | 3.06 | 3.11 | 3.02 | 3.06 | 2.95 | - | 10,343 |
| Oct 8, 2025 | 3.13 | 3.15 | 3.02 | 3.06 | 2.95 | -3.47% | 16,364 |
| Oct 7, 2025 | 3.13 | 3.25 | 3.12 | 3.17 | 3.05 | -1.86% | 9,547 |
| Oct 6, 2025 | 3.23 | 3.27 | 3.20 | 3.23 | 3.11 | -1.22% | 9,960 |
| Oct 3, 2025 | 3.27 | 3.32 | 3.21 | 3.27 | 3.15 | - | 4,539 |
| Oct 2, 2025 | 3.12 | 3.35 | 3.12 | 3.27 | 3.15 | 0.93% | 6,525 |
| Oct 1, 2025 | 3.30 | 3.42 | 3.21 | 3.24 | 3.12 | 1.89% | 7,585 |
| Sep 30, 2025 | 3.27 | 3.36 | 3.12 | 3.18 | 3.06 | -3.34% | 15,880 |
| Sep 29, 2025 | 3.42 | 3.42 | 3.24 | 3.29 | 3.17 | -2.95% | 9,850 |
| Sep 26, 2025 | 3.45 | 3.53 | 3.33 | 3.39 | 3.26 | -1.74% | 10,833 |
| Sep 25, 2025 | 3.24 | 3.54 | 3.22 | 3.45 | 3.32 | 8.15% | 42,519 |
| Sep 24, 2025 | 3.07 | 3.24 | 3.02 | 3.19 | 3.07 | 4.25% | 18,554 |
| Sep 23, 2025 | 3.00 | 3.09 | 3.00 | 3.06 | 2.95 | 3.73% | 10,987 |
| Sep 22, 2025 | 2.94 | 2.95 | 2.91 | 2.95 | 2.84 | 1.37% | 3,101 |