Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 3.250
-0.140 (-4.13%)
Sep 29, 2025, 2:44 PM CET
EPA:ALHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.45 | 3.53 | 3.33 | 3.39 | 3.39 | -1.74% | 10,833 |
| Sep 25, 2025 | 3.24 | 3.54 | 3.22 | 3.45 | 3.45 | 8.15% | 42,519 |
| Sep 24, 2025 | 3.07 | 3.24 | 3.02 | 3.19 | 3.19 | 4.25% | 18,554 |
| Sep 23, 2025 | 3.00 | 3.09 | 3.00 | 3.06 | 3.06 | 3.73% | 10,987 |
| Sep 22, 2025 | 2.94 | 2.95 | 2.91 | 2.95 | 2.95 | 1.37% | 3,101 |
| Sep 19, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -1.02% | 3,558 |
| Sep 18, 2025 | 2.94 | 2.94 | 2.85 | 2.94 | 2.94 | 0.34% | 5,474 |
| Sep 17, 2025 | 2.85 | 2.93 | 2.82 | 2.93 | 2.93 | 1.74% | 10,455 |
| Sep 16, 2025 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | -1.03% | 2,650 |
| Sep 15, 2025 | 2.90 | 2.92 | 2.84 | 2.91 | 2.91 | - | 12,513 |
| Sep 12, 2025 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | - | 2,896 |
| Sep 11, 2025 | 2.91 | 2.93 | 2.88 | 2.91 | 2.91 | 0.69% | 5,874 |
| Sep 10, 2025 | 2.92 | 2.93 | 2.88 | 2.89 | 2.89 | - | 8,672 |
| Sep 9, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | - | 5,785 |
| Sep 8, 2025 | 2.93 | 2.97 | 2.88 | 2.89 | 2.89 | -2.03% | 6,837 |
| Sep 5, 2025 | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | -0.34% | 1,219 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -1.33% | 9,201 |
| Sep 3, 2025 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | 0.33% | 3,315 |
| Sep 2, 2025 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -1.32% | 7,795 |
| Sep 1, 2025 | 3.07 | 3.10 | 3.03 | 3.03 | 3.03 | -1.94% | 4,709 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.05 | 3.09 | 3.09 | -0.32% | 5,127 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | - | 3,558 |
| Aug 27, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.31% | 7,440 |
| Aug 26, 2025 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -2.24% | 12,756 |
| Aug 25, 2025 | 3.13 | 3.16 | 3.11 | 3.13 | 3.13 | -1.26% | 4,349 |
| Aug 22, 2025 | 3.17 | 3.20 | 3.11 | 3.17 | 3.17 | -0.63% | 3,726 |
| Aug 21, 2025 | 3.17 | 3.19 | 3.12 | 3.19 | 3.19 | - | 3,943 |
| Aug 20, 2025 | 3.17 | 3.20 | 3.10 | 3.19 | 3.19 | 1.92% | 7,635 |
| Aug 19, 2025 | 3.16 | 3.17 | 3.13 | 3.13 | 3.13 | -0.95% | 3,796 |
| Aug 18, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | - | 3,161 |
| Aug 15, 2025 | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.32% | 2,343 |
| Aug 14, 2025 | 3.29 | 3.29 | 3.11 | 3.17 | 3.17 | -2.46% | 9,875 |
| Aug 13, 2025 | 3.21 | 3.27 | 3.20 | 3.25 | 3.25 | 1.25% | 3,281 |
| Aug 12, 2025 | 3.22 | 3.26 | 3.21 | 3.21 | 3.21 | -0.62% | 5,054 |
| Aug 11, 2025 | 3.26 | 3.32 | 3.21 | 3.23 | 3.23 | 0.62% | 6,532 |
| Aug 8, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -3.31% | 5,708 |
| Aug 7, 2025 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | 2.47% | 3,805 |
| Aug 6, 2025 | 3.35 | 3.40 | 3.21 | 3.24 | 3.24 | -2.11% | 12,767 |
| Aug 5, 2025 | 3.20 | 3.44 | 3.20 | 3.31 | 3.31 | 5.08% | 19,046 |
| Aug 4, 2025 | 3.14 | 3.19 | 3.12 | 3.15 | 3.15 | 0.32% | 6,144 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.10 | 3.14 | 3.14 | -0.95% | 7,910 |
| Jul 31, 2025 | 3.20 | 3.20 | 3.10 | 3.17 | 3.17 | -0.94% | 12,153 |
| Jul 30, 2025 | 2.91 | 3.20 | 2.89 | 3.20 | 3.20 | 8.47% | 50,050 |
| Jul 29, 2025 | 3.03 | 3.08 | 2.95 | 2.95 | 2.95 | -4.22% | 41,488 |
| Jul 28, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -0.65% | 11,385 |
| Jul 25, 2025 | 3.14 | 3.16 | 3.04 | 3.10 | 3.10 | -1.59% | 9,239 |
| Jul 24, 2025 | 3.07 | 3.20 | 3.07 | 3.15 | 3.15 | 2.94% | 10,753 |
| Jul 23, 2025 | 3.12 | 3.15 | 3.05 | 3.06 | 3.06 | 0.99% | 10,378 |
| Jul 22, 2025 | 3.11 | 3.14 | 3.03 | 3.03 | 3.03 | -2.57% | 9,965 |
| Jul 21, 2025 | 3.12 | 3.16 | 3.10 | 3.11 | 3.11 | 0.32% | 5,510 |