Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 1.264
-0.026 (-2.02%)
Aug 20, 2026, 5:29 PM CET
EPA:ALHRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 421 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 5,828 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 6,116 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 11,532 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | 7,778 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -2.70% | 23,190 |
| Aug 12, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -3.75% | 14,847 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | 0.58% | 29,476 |
| Aug 10, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 5.03% | 37,214 |
| Aug 7, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | 0.92% | 9,299 |
| Aug 6, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | 0.46% | 33,368 |
| Aug 5, 2026 | 1.38 | 1.41 | 1.29 | 1.29 | 1.29 | -0.46% | 24,671 |
| Aug 4, 2026 | 1.28 | 1.41 | 1.28 | 1.30 | 1.30 | 11.11% | 110,356 |
| Aug 3, 2026 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | -6.40% | 62,938 |
| Jul 31, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -3.40% | 17,964 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.73% | 85,734 |
| Jul 29, 2026 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | 2.91% | 35,793 |
| Jul 28, 2026 | 1.22 | 1.29 | 1.20 | 1.24 | 1.24 | -4.19% | 35,002 |
| Jul 27, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.31% | 7,837 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -1.23% | 25,844 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 5,377 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -1.21% | 17,443 |
| Jul 21, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.30% | 5,997 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.90% | 12,100 |
| Jul 17, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.89% | 12,751 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 13,280 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -3.39% | 5,739 |
| Jul 14, 2026 | 1.43 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 28,932 |
| Jul 13, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 4,090 |
| Jul 10, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.14% | 5,110 |
| Jul 9, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | - | 8,189 |
| Jul 8, 2026 | 1.39 | 1.45 | 1.34 | 1.41 | 1.41 | 6.17% | 44,006 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.32 | 1.33 | 1.33 | -17.92% | 151,835 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 11,545 |
| Jul 3, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 6,950 |
| Jul 2, 2026 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.94% | 10,197 |
| Jul 1, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.51% | 13,601 |
| Jun 30, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.04% | 8,672 |
| Jun 29, 2026 | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | 0.23% | 48,245 |
| Jun 26, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 3,467 |
| Jun 25, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 2,867 |
| Jun 24, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.18% | 11,644 |
| Jun 23, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.52% | 8,208 |
| Jun 22, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 0.23% | 10,877 |
| Jun 19, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.46% | 11,636 |
| 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 |