Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
Aug 3, 2026, 10:29 AM CET
Hunyvers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Jul 30, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 46 |
| Jul 29, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 474 |
| Jul 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 4 |
| Jul 27, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 161 |
| Jul 24, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 140 |
| Jul 23, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 246 |
| Jul 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 198 |
| Jul 21, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 47 |
| Jul 20, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 247 |
| Jul 17, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 7 |
| Jul 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 1 |
| Jul 15, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1.38% | 206 |
| Jul 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 8 |
| Jul 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 62 |
| Jul 10, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 9 |
| Jul 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1 |
| Jul 8, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 10 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1 |
| Jul 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 39 |
| Jul 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 9 |
| Jul 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 711 |
| Jul 1, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 20 |
| Jun 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 61 |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1 |
| Jun 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 17 |
| Jun 25, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 121 |
| Jun 24, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 129 |
| Jun 23, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.67% | 270 |
| Jun 22, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 3.45% | 38 |
| Jun 19, 2026 | 7.45 | 7.50 | 7.15 | 7.25 | 7.25 | -2.68% | 816 |
| Jun 18, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 6.43% | 2,127 |
| Jun 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 345 |
| Jun 16, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 122 |
| Jun 15, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 298 |
| Jun 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jun 11, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 72 |
| Jun 10, 2026 | 6.90 | 6.90 | 6.65 | 6.90 | 6.90 | 0.73% | 1,171 |
| Jun 9, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 234 |
| Jun 8, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -2.82% | 1,289 |
| Jun 5, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 721 |
| Jun 4, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 65 |
| Jun 3, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | - | 437 |
| Jun 2, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.72% | 203 |
| Jun 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1 |
| May 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 37 |
| May 28, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.97% | 939 |
| May 27, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 3 |
| May 26, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 117 |
| May 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |