Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 7.40
-0.32 (-4.15%)
Sep 5, 2025, 5:35 PM CET
Hunyvers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.72 | 7.72 | 7.40 | 7.40 | 7.40 | -4.15% | 416 |
| Sep 4, 2025 | 7.86 | 7.86 | 7.72 | 7.72 | 7.72 | -1.53% | 296 |
| Sep 3, 2025 | 8.02 | 8.02 | 7.74 | 7.84 | 7.84 | -2.73% | 290 |
| Sep 2, 2025 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | -0.25% | 34 |
| Sep 1, 2025 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -0.49% | 39 |
| Aug 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 24 |
| Aug 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | 11 |
| Aug 27, 2025 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | - | 50 |
| Aug 26, 2025 | 8.18 | 8.18 | 8.10 | 8.14 | 8.14 | -1.69% | 190 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.16 | 8.28 | 8.28 | -0.96% | 219 |
| Aug 22, 2025 | 8.52 | 8.52 | 8.20 | 8.36 | 8.36 | -1.65% | 602 |
| Aug 21, 2025 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -0.93% | 101 |
| Aug 20, 2025 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | 0.47% | 109 |
| Aug 19, 2025 | 8.58 | 8.58 | 8.54 | 8.54 | 8.54 | -0.23% | 19 |
| Aug 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% | 1 |
| Aug 15, 2025 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -0.23% | 26 |
| Aug 14, 2025 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | 0.47% | 129 |
| Aug 13, 2025 | 8.56 | 8.56 | 8.46 | 8.52 | 8.52 | - | 309 |
| Aug 12, 2025 | 8.58 | 8.60 | 8.52 | 8.52 | 8.52 | -0.47% | 115 |
| Aug 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | 56 |
| Aug 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2 |
| Aug 7, 2025 | 8.54 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 82 |
| Aug 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | 25 |
| Aug 5, 2025 | 8.50 | 8.70 | 8.50 | 8.52 | 8.52 | 0.24% | 201 |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 90 |
| Aug 1, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.24% | 24 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | -0.24% | 139 |
| Jul 30, 2025 | 8.60 | 8.60 | 8.48 | 8.50 | 8.50 | -1.62% | 158 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.54 | 8.64 | 8.64 | -1.82% | 512 |
| Jul 28, 2025 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | 0.69% | 128 |
| Jul 25, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -0.23% | 206 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | 151 |
| Jul 23, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.35% | 51 |
| Jul 22, 2025 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 0.45% | 151 |
| Jul 21, 2025 | 8.90 | 8.92 | 8.88 | 8.88 | 8.88 | -0.45% | 66 |
| Jul 18, 2025 | 8.92 | 8.92 | 8.88 | 8.92 | 8.92 | 0.90% | 24 |
| Jul 17, 2025 | 8.84 | 8.86 | 8.82 | 8.84 | 8.84 | -0.23% | 557 |
| Jul 16, 2025 | 8.78 | 8.86 | 8.78 | 8.86 | 8.86 | 0.91% | 73 |
| Jul 15, 2025 | 8.60 | 8.84 | 8.60 | 8.78 | 8.78 | 2.09% | 220 |
| Jul 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.83% | 81 |
| Jul 11, 2025 | 8.80 | 8.80 | 8.74 | 8.76 | 8.76 | -0.23% | 952 |
| Jul 10, 2025 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | 0.46% | 20 |
| Jul 9, 2025 | 8.72 | 8.74 | 8.70 | 8.74 | 8.74 | 0.23% | 198 |
| Jul 8, 2025 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 0.23% | 121 |
| Jul 7, 2025 | 8.72 | 8.72 | 8.70 | 8.70 | 8.70 | - | 99 |
| Jul 4, 2025 | 8.80 | 8.82 | 8.70 | 8.70 | 8.70 | -1.36% | 161 |
| Jul 3, 2025 | 8.74 | 8.82 | 8.74 | 8.82 | 8.82 | 1.38% | 221 |
| Jul 2, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.91% | 86 |
| Jul 1, 2025 | 8.78 | 8.80 | 8.78 | 8.78 | 8.78 | - | 202 |
| Jun 30, 2025 | 8.82 | 8.82 | 8.78 | 8.78 | 8.78 | -0.68% | 68 |