Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 0.8970
-0.0230 (-2.50%)
Sep 29, 2026, 5:29 PM CET
EPA:ALHRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | - | -2.50% | 38,363 |
| Sep 28, 2026 | 1.23 | 1.23 | 0.90 | 0.92 | 0.92 | -25.20% | 126,109 |
| Sep 25, 2026 | 0.85 | 1.24 | 0.85 | 1.23 | 1.23 | 47.13% | 244,734 |
| Sep 24, 2026 | 0.57 | 0.84 | 0.57 | 0.84 | 0.84 | 46.67% | 135,609 |
| Sep 23, 2026 | 0.65 | 0.65 | 0.53 | 0.57 | 0.57 | -14.67% | 193,531 |
| Sep 22, 2026 | 0.82 | 0.82 | 0.67 | 0.67 | 0.67 | -18.44% | 79,573 |
| Sep 21, 2026 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -8.90% | 88,951 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.36% | 34,232 |
| Sep 17, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 33,835 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -5.14% | 38,497 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.75% | 16,424 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 19,109 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -5.53% | 47,817 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.75% | 36,520 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.00% | 25,993 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 19,490 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | 3,992 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | 3,642 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 4,269 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 5,104 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 6,079 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.47% | 15,949 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 11,495 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 10,450 |
| Aug 26, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.96% | 14,318 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.97% | 19,323 |
| Aug 24, 2026 | 1.26 | 1.32 | 1.23 | 1.24 | 1.24 | -0.64% | 58,119 |
| Aug 21, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.27% | 19,593 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.02% | 19,508 |
| 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 |