Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 1.518
+0.178 (13.28%)
At close: Mar 27, 2026
EPA:ALHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.42 | 1.59 | 1.38 | 1.52 | 1.52 | 13.28% | 90,005 |
| Mar 26, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -1.76% | 27,216 |
| Mar 25, 2026 | 1.39 | 1.41 | 1.34 | 1.36 | 1.36 | 0.15% | 17,753 |
| Mar 24, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | 0.15% | 13,082 |
| Mar 23, 2026 | 1.44 | 1.45 | 1.36 | 1.36 | 1.36 | -4.90% | 24,895 |
| Mar 20, 2026 | 1.37 | 1.45 | 1.37 | 1.43 | 1.43 | 4.53% | 27,171 |
| Mar 19, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -2.43% | 14,915 |
| Mar 18, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -1.27% | 12,730 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | -1.93% | 22,966 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.36 | 1.45 | 1.45 | -3.34% | 64,336 |
| Mar 13, 2026 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | -2.09% | 25,736 |
| Mar 12, 2026 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -1.29% | 37,161 |
| Mar 11, 2026 | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | 5.16% | 22,641 |
| Mar 10, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -1.73% | 21,174 |
| Mar 9, 2026 | 1.52 | 1.66 | 1.43 | 1.50 | 1.50 | -3.10% | 112,600 |
| Mar 6, 2026 | 1.77 | 1.78 | 1.52 | 1.55 | 1.55 | -11.03% | 135,911 |
| Mar 5, 2026 | 1.59 | 1.88 | 1.58 | 1.74 | 1.74 | 10.83% | 261,928 |
| Mar 4, 2026 | 1.45 | 1.59 | 1.38 | 1.57 | 1.57 | 17.87% | 158,607 |
| Mar 3, 2026 | 1.25 | 1.37 | 1.25 | 1.33 | 1.33 | 9.18% | 103,812 |
| Mar 2, 2026 | 1.20 | 1.29 | 1.19 | 1.22 | 1.22 | 6.09% | 89,070 |
| Feb 27, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 2.13% | 24,573 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.35% | 24,665 |
| Feb 25, 2026 | 1.16 | 1.18 | 1.08 | 1.13 | 1.13 | -2.25% | 89,939 |
| Feb 24, 2026 | 1.18 | 1.23 | 1.16 | 1.16 | 1.16 | -1.20% | 71,004 |
| Feb 23, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 35,326 |
| Feb 20, 2026 | 1.19 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 39,951 |
| Feb 19, 2026 | 1.19 | 1.25 | 1.16 | 1.17 | 1.17 | -4.88% | 45,154 |
| Feb 18, 2026 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -3.15% | 59,476 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.23 | 1.27 | 1.27 | -6.62% | 74,506 |
| Feb 16, 2026 | 1.39 | 1.41 | 1.34 | 1.36 | 1.36 | -2.44% | 61,490 |
| Feb 13, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.43% | 20,442 |
| Feb 12, 2026 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 53,787 |
| Feb 11, 2026 | 1.51 | 1.55 | 1.47 | 1.47 | 1.47 | -1.87% | 63,494 |
| Feb 10, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -2.09% | 29,065 |
| 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 |