Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 1.790
-0.022 (-1.21%)
May 29, 2026, 5:35 PM CET
EPA:ALHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |