Lhyfe SA (EPA:ALHYF)
France · Delayed Price · Currency is EUR 1.582
-0.062 (-3.77%)
At close: Oct 19, 2026
Lhyfe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -3.77% | 15,168 |
| Oct 16, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.36% | 10,551 |
| Oct 15, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 13,398 |
| Oct 14, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.25% | 9,529 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.45% | 6,155 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.18% | 23,767 |
| Oct 9, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | 0.12% | 4,184 |
| Oct 8, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -0.81% | 17,654 |
| Oct 7, 2026 | 1.71 | 1.80 | 1.69 | 1.73 | 1.73 | 2.00% | 25,117 |
| Oct 6, 2026 | 1.75 | 1.75 | 1.63 | 1.70 | 1.70 | 5.20% | 71,538 |
| Oct 5, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.49% | 8,431 |
| Oct 2, 2026 | 1.68 | 1.70 | 1.60 | 1.62 | 1.62 | -1.58% | 21,983 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -5.39% | 39,212 |
| Sep 30, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.23% | 17,806 |
| Sep 29, 2026 | 1.80 | 1.81 | 1.72 | 1.75 | 1.75 | -3.21% | 22,067 |
| 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 |