Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 1.498
+0.006 (0.40%)
Feb 11, 2026, 12:23 PM CET
EPA:ALHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | - | 1.18% | 5,315 |
| Feb 9, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | 0.66% | 16,349 |
| Feb 6, 2026 | 1.58 | 1.59 | 1.49 | 1.52 | 1.52 | -2.94% | 39,904 |
| Feb 5, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 4.40% | 35,363 |
| Feb 4, 2026 | 1.53 | 1.55 | 1.49 | 1.50 | 1.50 | -1.57% | 20,424 |
| Feb 3, 2026 | 1.56 | 1.58 | 1.48 | 1.52 | 1.52 | -1.04% | 55,552 |
| Feb 2, 2026 | 1.53 | 1.63 | 1.53 | 1.54 | 1.54 | -2.04% | 51,452 |
| Jan 30, 2026 | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -1.13% | 27,608 |
| Jan 29, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 11,759 |
| Jan 28, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 27,737 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -3.19% | 46,244 |
| Jan 26, 2026 | 1.70 | 1.75 | 1.63 | 1.63 | 1.63 | -1.69% | 50,408 |
| Jan 23, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.48% | 12,041 |
| Jan 22, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.90% | 10,197 |
| Jan 21, 2026 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 2.06% | 11,864 |
| Jan 20, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 19,956 |
| Jan 19, 2026 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | 0.12% | 19,181 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -0.12% | 7,860 |
| Jan 15, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | - | 7,767 |
| Jan 14, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 0.83% | 11,835 |
| Jan 13, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | -0.12% | 10,290 |
| Jan 12, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -0.71% | 13,731 |
| Jan 9, 2026 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 10,723 |
| Jan 8, 2026 | 1.63 | 1.69 | 1.62 | 1.69 | 1.69 | 3.30% | 22,849 |
| Jan 7, 2026 | 1.70 | 1.73 | 1.63 | 1.64 | 1.64 | -3.76% | 33,128 |
| Jan 6, 2026 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -1.16% | 36,677 |
| Jan 5, 2026 | 1.83 | 1.86 | 1.72 | 1.72 | 1.72 | -5.49% | 39,218 |
| Jan 2, 2026 | 1.81 | 1.88 | 1.76 | 1.82 | 1.82 | 1.56% | 22,422 |
| Dec 31, 2025 | 1.87 | 1.91 | 1.78 | 1.79 | 1.79 | -3.66% | 70,847 |
| Dec 30, 2025 | 1.76 | 1.88 | 1.74 | 1.86 | 1.86 | 6.29% | 41,187 |
| Dec 29, 2025 | 1.82 | 1.84 | 1.72 | 1.75 | 1.75 | -4.89% | 50,458 |
| Dec 24, 2025 | 1.75 | 1.84 | 1.70 | 1.84 | 1.84 | 11.52% | 56,930 |
| Dec 23, 2025 | 1.47 | 1.65 | 1.47 | 1.65 | 1.65 | 8.70% | 61,570 |
| Dec 22, 2025 | 1.56 | 1.59 | 1.47 | 1.52 | 1.52 | -1.43% | 90,748 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -1.91% | 44,662 |
| Dec 18, 2025 | 1.67 | 1.69 | 1.57 | 1.57 | 1.57 | -7.10% | 133,445 |
| Dec 17, 2025 | 1.75 | 1.79 | 1.65 | 1.69 | 1.69 | -1.74% | 88,011 |
| Dec 16, 2025 | 1.77 | 1.79 | 1.64 | 1.72 | 1.72 | -3.37% | 111,023 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.65 | 1.78 | 1.78 | -6.32% | 163,111 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | - | 27,225 |
| Dec 11, 2025 | 1.99 | 2.00 | 1.87 | 1.90 | 1.90 | -4.90% | 25,867 |
| Dec 10, 2025 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | 0.30% | 12,390 |
| Dec 9, 2025 | 2.06 | 2.09 | 1.98 | 1.99 | 1.99 | -2.83% | 6,827 |
| Dec 8, 2025 | 2.05 | 2.06 | 1.98 | 2.05 | 2.05 | 1.49% | 15,365 |
| Dec 5, 2025 | 2.03 | 2.06 | 2.01 | 2.02 | 2.02 | -0.25% | 5,801 |
| Dec 4, 2025 | 2.02 | 2.11 | 2.02 | 2.03 | 2.03 | -1.46% | 18,958 |
| Dec 3, 2025 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | -0.24% | 24,362 |
| Dec 2, 2025 | 2.08 | 2.17 | 2.06 | 2.06 | 2.06 | -2.37% | 13,164 |
| Dec 1, 2025 | 2.03 | 2.18 | 2.00 | 2.11 | 2.11 | 8.21% | 32,892 |
| Nov 28, 2025 | 1.99 | 2.02 | 1.95 | 1.95 | 1.95 | -1.02% | 17,316 |