Lhyfe SA (EPA:ALHYF)
France · Delayed Price · Currency is EUR 1.780
-0.026 (-1.44%)
At close: Sep 29, 2026
Lhyfe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.44% | 10,416 |
| Sep 25, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.77% | 25,159 |
| Sep 24, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.74% | 13,654 |
| Sep 23, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 10,884 |
| Sep 22, 2026 | 1.88 | 1.89 | 1.81 | 1.82 | 1.82 | -3.08% | 64,430 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -3.49% | 10,416 |
| Sep 18, 2026 | 1.98 | 1.98 | 1.88 | 1.95 | 1.95 | 3.50% | 50,222 |
| Sep 17, 2026 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | -2.38% | 25,841 |
| Sep 16, 2026 | 1.84 | 1.93 | 1.83 | 1.93 | 1.93 | 5.81% | 77,884 |
| Sep 15, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.51% | 14,675 |
| Sep 14, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.11% | 22,734 |
| Sep 11, 2026 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | -0.94% | 39,622 |
| Sep 10, 2026 | 1.95 | 1.95 | 1.83 | 1.91 | 1.91 | -1.75% | 34,565 |
| Sep 9, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -0.82% | 17,044 |
| Sep 8, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 23,160 |
| Sep 7, 2026 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | -0.60% | 21,373 |
| Sep 4, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | 0.20% | 8,312 |
| Sep 3, 2026 | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | -2.55% | 40,011 |
| Sep 2, 2026 | 2.04 | 2.10 | 2.01 | 2.04 | 2.04 | - | 19,620 |
| Sep 1, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -2.63% | 20,811 |
| Aug 31, 2026 | 2.16 | 2.16 | 2.08 | 2.10 | 2.10 | -0.24% | 15,612 |
| Aug 28, 2026 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 21,949 |
| Aug 27, 2026 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | -0.93% | 13,345 |
| Aug 26, 2026 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 1.17% | 23,949 |
| Aug 25, 2026 | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | -1.39% | 19,502 |
| Aug 24, 2026 | 2.26 | 2.26 | 2.14 | 2.17 | 2.17 | -3.78% | 14,875 |
| Aug 21, 2026 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 0.22% | 97,394 |
| Aug 20, 2026 | 2.28 | 2.28 | 2.21 | 2.25 | 2.25 | -0.44% | 15,115 |
| Aug 19, 2026 | 2.22 | 2.26 | 2.17 | 2.26 | 2.26 | 2.04% | 20,039 |
| Aug 18, 2026 | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | -0.90% | 10,891 |
| Aug 17, 2026 | 2.41 | 2.41 | 2.22 | 2.23 | 2.23 | -7.08% | 90,287 |
| Aug 14, 2026 | 2.12 | 2.40 | 2.08 | 2.40 | 2.40 | 12.15% | 92,598 |
| Aug 13, 2026 | 2.19 | 2.20 | 2.12 | 2.14 | 2.14 | -2.06% | 29,889 |
| Aug 12, 2026 | 2.30 | 2.31 | 2.16 | 2.19 | 2.19 | -6.62% | 111,917 |
| Aug 11, 2026 | 2.06 | 2.34 | 2.05 | 2.34 | 2.34 | 13.59% | 108,531 |
| Aug 10, 2026 | 2.02 | 2.07 | 2.02 | 2.06 | 2.06 | 3.00% | 12,612 |
| Aug 7, 2026 | 1.96 | 2.01 | 1.95 | 2.00 | 2.00 | 2.35% | 9,822 |
| Aug 6, 2026 | 1.95 | 1.97 | 1.90 | 1.95 | 1.95 | 0.21% | 40,573 |
| Aug 5, 2026 | 2.01 | 2.02 | 1.95 | 1.95 | 1.95 | -2.99% | 21,364 |
| Aug 4, 2026 | 2.04 | 2.07 | 1.94 | 2.01 | 2.01 | -1.95% | 45,107 |
| Aug 3, 2026 | 2.05 | 2.11 | 2.05 | 2.05 | 2.05 | 0.24% | 36,649 |
| Jul 31, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.99% | 8,083 |
| Jul 30, 2026 | 2.03 | 2.05 | 1.99 | 2.03 | 2.03 | -1.94% | 21,848 |
| Jul 29, 2026 | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -0.48% | 15,198 |
| Jul 28, 2026 | 2.10 | 2.10 | 2.01 | 2.08 | 2.08 | -2.58% | 19,791 |
| Jul 27, 2026 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | 4.41% | 46,743 |
| Jul 24, 2026 | 1.96 | 2.04 | 1.93 | 2.04 | 2.04 | 2.51% | 26,110 |
| Jul 23, 2026 | 1.95 | 1.99 | 1.90 | 1.99 | 1.99 | 2.68% | 27,969 |
| Jul 22, 2026 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | 0.52% | 25,722 |
| Jul 21, 2026 | 1.94 | 1.99 | 1.90 | 1.93 | 1.93 | -1.13% | 57,022 |