Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 7.30
-0.20 (-2.67%)
Jun 23, 2026, 3:21 PM CET
Hunyvers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| May 21, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 11 |
| May 20, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 116 |
| May 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 84 |
| May 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 26 |
| May 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 67 |
| May 14, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 16 |
| May 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 39 |
| May 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 1 |
| May 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 301 |
| May 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 217 |
| May 7, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 1.35% | 326 |
| May 6, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 91 |
| May 5, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.33% | 86 |
| May 4, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -3.23% | 795 |
| Apr 30, 2026 | 7.65 | 7.75 | 7.60 | 7.75 | 7.75 | 1.97% | 1,065 |
| Apr 29, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 226 |
| Apr 28, 2026 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | 1.97% | 190 |
| Apr 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 1 |
| Apr 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 2 |
| Apr 23, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.94% | 527 |
| Apr 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 26 |
| Apr 21, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 184 |
| Apr 20, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 278 |
| Apr 17, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 307 |
| Apr 16, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 1,299 |
| Apr 15, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 110 |
| Apr 14, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 3.55% | 84 |