Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France · Delayed Price · Currency is EUR 1.232
-0.062 (-4.79%)
Jul 31, 2026, 12:26 PM CET
EPA:ALHRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |