Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 7.24
-0.06 (-0.82%)
At close: Jan 30, 2026
Hunyvers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.12 | 7.28 | 7.12 | 7.24 | 7.24 | -0.82% | 1,441 |
| Jan 29, 2026 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | 1.11% | 231 |
| Jan 28, 2026 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | -1.37% | 1,154 |
| Jan 27, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | 0.27% | 91 |
| Jan 26, 2026 | 7.26 | 7.32 | 7.26 | 7.30 | 7.30 | -2.41% | 1,085 |
| Jan 23, 2026 | 7.48 | 7.48 | 7.40 | 7.48 | 7.48 | - | 107 |
| Jan 22, 2026 | 7.44 | 7.48 | 7.40 | 7.48 | 7.48 | 1.36% | 328 |
| Jan 21, 2026 | 7.52 | 7.52 | 7.38 | 7.38 | 7.38 | -1.60% | 852 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -1.06% | 106 |
| Jan 19, 2026 | 7.52 | 7.58 | 7.50 | 7.58 | 7.58 | 0.80% | 77 |
| Jan 16, 2026 | 7.68 | 7.74 | 7.46 | 7.52 | 7.52 | -2.08% | 1,283 |
| Jan 15, 2026 | 7.70 | 7.80 | 7.68 | 7.68 | 7.68 | - | 271 |
| Jan 14, 2026 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -0.26% | 83 |
| Jan 13, 2026 | 7.80 | 7.82 | 7.64 | 7.70 | 7.70 | -1.79% | 1,095 |
| Jan 12, 2026 | 8.16 | 8.16 | 7.84 | 7.84 | 7.84 | -3.21% | 761 |
| 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 |