Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 3.900
+0.020 (0.52%)
Nov 11, 2026, 9:00 AM CET
Hunyvers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 11 |
| Nov 10, 2026 | 4.04 | 4.04 | 3.74 | 3.88 | 3.88 | -0.51% | 1,013 |
| Nov 9, 2026 | 3.58 | 4.04 | 3.58 | 3.90 | 3.90 | 8.33% | 1,849 |
| Nov 6, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 12.50% | 2,733 |
| Nov 5, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 166,460 |
| Nov 4, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | -0.57% | 46 |
| Nov 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 1 |
| Nov 2, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 228 |
| Oct 30, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 34 |
| Oct 29, 2026 | 3.74 | 3.76 | 3.68 | 3.68 | 3.68 | -2.65% | 261 |
| Oct 28, 2026 | 3.96 | 3.96 | 3.60 | 3.78 | 3.78 | -4.55% | 1,009 |
| Oct 27, 2026 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 1,228 |
| Oct 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 231 |
| Oct 23, 2026 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | -4.29% | 55 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 529 |
| Oct 21, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.94% | 413 |
| Oct 20, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | -0.47% | 239 |
| Oct 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | 12 |
| Oct 16, 2026 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | - | 19 |
| Oct 15, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.87% | 202 |
| Oct 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1 |
| Oct 13, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | 8,866 |
| Oct 12, 2026 | 4.62 | 4.62 | 4.20 | 4.28 | 4.28 | -7.36% | 5,700 |
| Oct 9, 2026 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | 5.00% | 121 |
| Oct 8, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 368 |
| Oct 7, 2026 | 4.68 | 4.68 | 4.26 | 4.38 | 4.38 | -6.81% | 865 |
| Oct 6, 2026 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | -4.47% | 82 |
| Oct 5, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.20% | 143 |
| Oct 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 1 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 271 |
| Sep 30, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.63% | 51 |
| Sep 29, 2026 | 4.98 | 5.05 | 4.92 | 4.92 | 4.92 | -0.81% | 45,271 |
| Sep 28, 2026 | 5.25 | 5.25 | 4.96 | 4.96 | 4.96 | -6.42% | 665 |
| Sep 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 92 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1 |
| Sep 23, 2026 | 5.35 | 5.45 | 5.25 | 5.45 | 5.45 | - | 219 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 160 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -2.68% | 157 |
| Sep 18, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 129 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -1.71% | 262 |
| Sep 16, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.50% | 102 |
| Sep 15, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 796 |
| Sep 14, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -2.38% | 239 |
| Sep 11, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 22 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.85% | 624 |
| Sep 9, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 241 |
| Sep 8, 2026 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | -2.99% | 421 |
| Sep 7, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 203 |
| Sep 4, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 179 |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 41 |