Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 8.02
-0.08 (-0.99%)
Jan 12, 2026, 10:12 AM CET
Hunyvers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.94 | 8.22 | 7.78 | 8.10 | 8.10 | 2.53% | 2,377 |
| Jan 8, 2026 | 7.78 | 7.94 | 7.66 | 7.90 | 7.90 | 1.54% | 1,483 |
| Jan 7, 2026 | 7.44 | 7.80 | 7.44 | 7.78 | 7.78 | 5.14% | 1,774 |
| Jan 6, 2026 | 6.98 | 7.84 | 6.98 | 7.40 | 7.40 | 6.02% | 4,353 |
| Jan 5, 2026 | 7.02 | 7.02 | 6.80 | 6.98 | 6.98 | 0.58% | 4,069 |
| Jan 2, 2026 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | -1.98% | 255 |
| Dec 31, 2025 | 7.14 | 7.16 | 7.08 | 7.08 | 7.08 | -1.12% | 351 |
| Dec 30, 2025 | 6.92 | 7.16 | 6.90 | 7.16 | 7.16 | 3.77% | 699 |
| Dec 29, 2025 | 6.44 | 7.20 | 6.44 | 6.90 | 6.90 | 8.83% | 3,598 |
| Dec 24, 2025 | 6.32 | 6.34 | 6.22 | 6.34 | 6.34 | 0.32% | 2,056 |
| Dec 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 559 |
| Dec 22, 2025 | 6.54 | 6.54 | 6.32 | 6.32 | 6.32 | -1.25% | 778 |
| Dec 19, 2025 | 6.48 | 6.56 | 6.40 | 6.40 | 6.40 | -0.93% | 520 |
| Dec 18, 2025 | 6.52 | 6.52 | 6.46 | 6.46 | 6.46 | -0.92% | 109 |
| Dec 17, 2025 | 6.46 | 6.52 | 6.44 | 6.52 | 6.52 | 0.93% | 260 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | -0.62% | 402 |
| Dec 15, 2025 | 6.56 | 6.56 | 6.48 | 6.50 | 6.50 | -0.31% | 1,648 |
| Dec 12, 2025 | 6.88 | 6.88 | 6.52 | 6.52 | 6.52 | -2.98% | 4,794 |
| Dec 11, 2025 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 3.38% | 1,082 |
| Dec 10, 2025 | 6.48 | 6.50 | 6.42 | 6.50 | 6.50 | 0.62% | 2,559 |
| Dec 9, 2025 | 6.44 | 6.50 | 6.42 | 6.46 | 6.46 | 0.62% | 1,116 |
| Dec 8, 2025 | 6.50 | 6.54 | 6.36 | 6.42 | 6.42 | -3.31% | 4,134 |
| Dec 5, 2025 | 6.50 | 6.74 | 6.50 | 6.64 | 6.64 | 2.47% | 6,372 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | -0.31% | 144 |
| Dec 3, 2025 | 6.48 | 6.50 | 6.44 | 6.50 | 6.50 | 0.93% | 295 |
| Dec 2, 2025 | 6.42 | 6.50 | 6.40 | 6.44 | 6.44 | -0.62% | 284 |
| Dec 1, 2025 | 6.54 | 6.74 | 6.48 | 6.48 | 6.48 | -0.31% | 1,992 |
| Nov 28, 2025 | 6.30 | 6.62 | 6.28 | 6.50 | 6.50 | 7.62% | 26,167 |
| Nov 27, 2025 | 6.38 | 6.40 | 5.94 | 6.04 | 6.04 | -5.33% | 1,526 |
| Nov 26, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -1.85% | 401 |
| Nov 25, 2025 | 6.64 | 6.64 | 6.40 | 6.50 | 6.50 | -1.52% | 898 |
| Nov 24, 2025 | 6.84 | 6.88 | 6.60 | 6.60 | 6.60 | -3.79% | 406 |
| Nov 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1 |
| Nov 20, 2025 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 0.88% | 21 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3 |
| Nov 18, 2025 | 6.92 | 6.92 | 6.50 | 6.80 | 6.80 | -1.73% | 1,483 |
| Nov 17, 2025 | 6.96 | 6.96 | 6.90 | 6.92 | 6.92 | -0.57% | 441 |
| Nov 14, 2025 | 7.00 | 7.00 | 6.92 | 6.96 | 6.96 | -0.57% | 451 |
| Nov 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 101 |
| Nov 12, 2025 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | - | 301 |
| Nov 11, 2025 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.69% | 1,135 |
| Nov 10, 2025 | 7.14 | 7.20 | 7.10 | 7.12 | 7.12 | 2.30% | 3,602 |
| Nov 7, 2025 | 6.98 | 6.98 | 6.86 | 6.96 | 6.96 | - | 162 |
| Nov 6, 2025 | 6.98 | 6.98 | 6.86 | 6.96 | 6.96 | -0.57% | 514 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.94 | 7.00 | 7.00 | 0.57% | 3,733 |
| Nov 4, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | - | 241 |
| Nov 3, 2025 | 7.30 | 7.30 | 6.90 | 6.96 | 6.96 | -5.18% | 1,945 |
| Oct 31, 2025 | 7.36 | 7.38 | 7.34 | 7.34 | 7.34 | - | 148 |
| Oct 30, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | -0.27% | 14 |
| Oct 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 1 |