Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 7.10
+0.14 (2.01%)
At close: Nov 10, 2025
Hunyvers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 7.32 | 7.36 | 7.30 | 7.36 | 7.36 | 0.55% | 128 |
| Oct 27, 2025 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | 0.55% | 251 |
| Oct 24, 2025 | 7.24 | 7.28 | 7.14 | 7.28 | 7.28 | -1.36% | 1,331 |
| Oct 23, 2025 | 7.36 | 7.38 | 7.34 | 7.38 | 7.38 | 0.54% | 55 |
| Oct 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | 76 |
| Oct 21, 2025 | 7.36 | 7.38 | 7.32 | 7.32 | 7.32 | -0.54% | 156 |
| Oct 20, 2025 | 7.34 | 7.36 | 7.30 | 7.36 | 7.36 | - | 279 |
| Oct 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.55% | 195 |
| Oct 16, 2025 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | - | 317 |
| Oct 15, 2025 | 7.30 | 7.32 | 7.26 | 7.32 | 7.32 | - | 69 |
| Oct 14, 2025 | 7.30 | 7.32 | 7.28 | 7.32 | 7.32 | - | 130 |
| Oct 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 30 |
| Oct 10, 2025 | 7.36 | 7.36 | 7.24 | 7.30 | 7.30 | -0.27% | 472 |
| Oct 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 11 |
| Oct 8, 2025 | 7.36 | 7.38 | 7.26 | 7.30 | 7.30 | -0.54% | 443 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | - | 143 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.81% | 10 |
| Oct 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 4 |
| Oct 2, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -0.54% | 631 |
| Oct 1, 2025 | 7.50 | 7.54 | 7.44 | 7.44 | 7.44 | -1.33% | 1,364 |
| Sep 30, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.27% | 331 |
| Sep 29, 2025 | 7.66 | 7.66 | 7.52 | 7.52 | 7.52 | -1.83% | 673 |
| Sep 26, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -0.52% | 154 |
| Sep 25, 2025 | 7.72 | 7.82 | 7.64 | 7.70 | 7.70 | 0.26% | 218 |
| Sep 24, 2025 | 7.82 | 7.82 | 7.62 | 7.68 | 7.68 | -1.54% | 176 |
| Sep 23, 2025 | 7.76 | 7.90 | 7.76 | 7.80 | 7.80 | 0.52% | 60 |
| Sep 22, 2025 | 7.76 | 7.76 | 7.66 | 7.76 | 7.76 | 0.26% | 158 |
| Sep 19, 2025 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -0.77% | 34 |
| Sep 18, 2025 | 7.94 | 7.94 | 7.64 | 7.80 | 7.80 | -1.76% | 748 |
| Sep 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 9 |
| Sep 16, 2025 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 0.51% | 2 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 14 |
| Sep 12, 2025 | 7.80 | 7.90 | 7.72 | 7.90 | 7.90 | 1.28% | 71 |
| Sep 11, 2025 | 7.94 | 8.02 | 7.72 | 7.80 | 7.80 | -1.76% | 222 |
| Sep 10, 2025 | 7.74 | 7.94 | 7.72 | 7.94 | 7.94 | 3.12% | 208 |
| Sep 9, 2025 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -0.26% | 173 |
| Sep 8, 2025 | 7.44 | 7.72 | 7.44 | 7.72 | 7.72 | 4.32% | 8,312 |
| 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 |