Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 6.50
+0.46 (7.62%)
At close: Nov 28, 2025
Hunyvers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |