Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 1.740
+0.008 (0.46%)
Jun 19, 2026, 5:35 PM CET
EPA:ALHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | - | - | 1,228 |
| Jun 18, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 0.12% | 6,552 |
| Jun 17, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | -0.46% | 11,194 |
| Jun 16, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.84% | 7,395 |
| Jun 15, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 8,804 |
| Jun 12, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | 0.24% | 29,350 |
| Jun 11, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 8,627 |
| Jun 10, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 11,184 |
| Jun 9, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.25% | 5,978 |
| Jun 8, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.23% | 11,643 |
| Jun 5, 2026 | 1.80 | 1.82 | 1.76 | 1.76 | 1.76 | -2.22% | 23,474 |
| Jun 4, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.67% | 9,596 |
| Jun 3, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 5,243 |
| Jun 2, 2026 | 1.84 | 1.85 | 1.77 | 1.80 | 1.80 | -2.39% | 19,069 |
| Jun 1, 2026 | 1.81 | 1.84 | 1.77 | 1.84 | 1.84 | 3.02% | 33,146 |
| May 29, 2026 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.21% | 8,279 |
| May 28, 2026 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 25,975 |
| May 27, 2026 | 1.78 | 1.84 | 1.78 | 1.79 | 1.79 | 0.56% | 18,146 |
| May 26, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -2.09% | 27,063 |
| May 25, 2026 | 1.80 | 1.85 | 1.75 | 1.82 | 1.82 | 5.69% | 49,947 |
| May 22, 2026 | 1.72 | 1.80 | 1.68 | 1.72 | 1.72 | 1.29% | 57,273 |
| May 21, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 0.95% | 5,970 |
| May 20, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -1.06% | 14,407 |
| May 19, 2026 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -1.05% | 12,963 |
| May 18, 2026 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -1.83% | 17,784 |
| May 15, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.23% | 16,777 |
| May 14, 2026 | 1.72 | 1.75 | 1.68 | 1.75 | 1.75 | 1.63% | 16,524 |
| May 13, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | 0.35% | 9,921 |
| May 12, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.06% | 13,974 |
| May 11, 2026 | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | 8.02% | 34,442 |
| May 8, 2026 | 1.64 | 1.74 | 1.62 | 1.62 | 1.62 | -0.37% | 33,141 |
| May 7, 2026 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -3.21% | 28,045 |
| May 6, 2026 | 1.70 | 1.75 | 1.62 | 1.68 | 1.68 | 0.12% | 30,764 |
| May 5, 2026 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -4.11% | 26,021 |
| May 4, 2026 | 1.45 | 1.75 | 1.45 | 1.75 | 1.75 | 19.05% | 69,583 |
| Apr 30, 2026 | 1.57 | 1.58 | 1.42 | 1.47 | 1.47 | -6.73% | 60,774 |
| Apr 29, 2026 | 1.68 | 1.68 | 1.51 | 1.58 | 1.58 | 0.51% | 79,066 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.57 | 1.57 | 1.57 | -17.04% | 173,042 |
| Apr 27, 2026 | 1.90 | 1.92 | 1.79 | 1.89 | 1.89 | -1.56% | 54,124 |
| Apr 24, 2026 | 1.90 | 2.00 | 1.83 | 1.92 | 1.92 | 2.13% | 63,293 |
| Apr 23, 2026 | 1.85 | 1.90 | 1.76 | 1.88 | 1.88 | -1.78% | 47,886 |
| Apr 22, 2026 | 2.30 | 2.30 | 1.86 | 1.91 | 1.91 | -16.05% | 137,710 |
| Apr 21, 2026 | 2.12 | 2.30 | 2.12 | 2.28 | 2.28 | 9.62% | 109,126 |
| Apr 20, 2026 | 1.93 | 2.09 | 1.93 | 2.08 | 2.08 | 8.90% | 41,900 |
| Apr 17, 2026 | 1.82 | 1.98 | 1.81 | 1.91 | 1.91 | 6.11% | 78,870 |
| Apr 16, 2026 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | 3.45% | 46,417 |
| Apr 15, 2026 | 1.65 | 1.80 | 1.62 | 1.74 | 1.74 | 7.94% | 91,023 |
| Apr 14, 2026 | 1.58 | 1.66 | 1.56 | 1.61 | 1.61 | 2.15% | 25,410 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 11,797 |
| Apr 10, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 1.78% | 11,398 |