Hunyvers SA (EPA:ALHUN)
France · Delayed Price · Currency is EUR 4.980
-0.020 (-0.40%)
Oct 2, 2026, 9:00 AM CET
Hunyvers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 11 |
| Sep 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 175 |
| Aug 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - | 71 |
| Aug 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 1 |
| Aug 26, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 220 |
| Aug 25, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 80 |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 21 |
| Aug 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 71 |
| Aug 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1 |
| Aug 19, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 75 |
| Aug 18, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 103 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.86% | 142 |
| Aug 14, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 21 |
| Aug 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Aug 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Aug 11, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 86 |
| Aug 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 388 |
| Aug 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 101 |
| Aug 6, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 18 |
| Aug 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 401 |
| Aug 4, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 21 |
| Aug 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 106 |
| 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 |