Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 2.080
+0.170 (8.90%)
Apr 20, 2026, 5:35 PM CET
EPA:ALHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | - | 6.81% | 24,095 |
| 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 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 0.64% | 13,612 |
| Apr 8, 2026 | 1.61 | 1.63 | 1.54 | 1.56 | 1.56 | -2.50% | 26,875 |
| Apr 7, 2026 | 1.56 | 1.65 | 1.55 | 1.60 | 1.60 | 3.90% | 47,468 |
| Apr 2, 2026 | 1.52 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 13,169 |
| Apr 1, 2026 | 1.44 | 1.52 | 1.42 | 1.52 | 1.52 | 6.44% | 17,772 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.83% | 26,367 |
| Mar 30, 2026 | 1.56 | 1.56 | 1.43 | 1.44 | 1.44 | -5.14% | 35,038 |
| 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 |