High Co. SA (EPA:HCO)
France · Delayed Price · Currency is EUR 3.890
+0.020 (0.52%)
At close: Nov 28, 2025
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.87 | 3.95 | 3.87 | 3.89 | 3.89 | 0.52% | 10,785 |
| Nov 27, 2025 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | 0.52% | 8,158 |
| Nov 26, 2025 | 3.86 | 3.92 | 3.85 | 3.85 | 3.85 | - | 15,634 |
| Nov 25, 2025 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -0.77% | 12,360 |
| Nov 24, 2025 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | 17,806 |
| Nov 21, 2025 | 3.96 | 4.00 | 3.93 | 3.96 | 3.96 | -0.75% | 18,391 |
| Nov 20, 2025 | 3.96 | 4.01 | 3.96 | 3.99 | 3.99 | 0.76% | 8,711 |
| Nov 19, 2025 | 4.01 | 4.02 | 3.96 | 3.96 | 3.96 | -1.25% | 6,097 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.97 | 4.01 | 4.01 | 0.25% | 7,949 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 14,211 |
| Nov 14, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | 0.50% | 19,125 |
| Nov 13, 2025 | 3.94 | 4.05 | 3.94 | 3.97 | 3.97 | 0.76% | 23,087 |
| Nov 12, 2025 | 4.00 | 4.03 | 3.94 | 3.94 | 3.94 | -1.99% | 14,334 |
| Nov 11, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | 0.50% | 5,720 |
| Nov 10, 2025 | 4.04 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 23,488 |
| Nov 7, 2025 | 3.96 | 4.05 | 3.90 | 4.04 | 4.04 | 4.94% | 28,956 |
| Nov 6, 2025 | 3.86 | 3.97 | 3.84 | 3.85 | 3.85 | -0.26% | 27,815 |
| Nov 5, 2025 | 4.07 | 4.10 | 3.78 | 3.86 | 3.86 | -5.16% | 76,911 |
| Nov 4, 2025 | 3.98 | 4.07 | 3.96 | 4.07 | 4.07 | 1.24% | 34,108 |
| Nov 3, 2025 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | 1.77% | 18,590 |
| Oct 31, 2025 | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | 0.51% | 23,300 |
| Oct 30, 2025 | 4.00 | 4.08 | 3.93 | 3.93 | 3.93 | -1.75% | 22,908 |
| Oct 29, 2025 | 4.04 | 4.10 | 4.00 | 4.00 | 4.00 | - | 25,284 |
| Oct 28, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 15,498 |
| Oct 27, 2025 | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | - | 12,181 |
| Oct 24, 2025 | 4.08 | 4.10 | 4.04 | 4.04 | 4.04 | -0.98% | 15,887 |
| Oct 23, 2025 | 4.08 | 4.09 | 4.00 | 4.08 | 4.08 | - | 15,692 |
| Oct 22, 2025 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | -1.21% | 31,033 |
| Oct 21, 2025 | 4.05 | 4.15 | 4.05 | 4.13 | 4.13 | 1.98% | 26,947 |
| Oct 20, 2025 | 4.03 | 4.06 | 3.99 | 4.05 | 4.05 | 0.75% | 32,672 |
| Oct 17, 2025 | 4.02 | 4.07 | 3.99 | 4.02 | 4.02 | 1.52% | 19,761 |
| Oct 16, 2025 | 4.07 | 4.12 | 3.96 | 3.96 | 3.96 | -1.49% | 34,504 |
| Oct 15, 2025 | 4.00 | 4.06 | 3.96 | 4.02 | 4.02 | 3.08% | 23,720 |
| Oct 14, 2025 | 3.91 | 3.99 | 3.90 | 3.90 | 3.90 | -1.27% | 29,446 |
| Oct 13, 2025 | 4.02 | 4.03 | 3.95 | 3.95 | 3.95 | -1.25% | 18,100 |
| Oct 10, 2025 | 4.06 | 4.12 | 3.96 | 4.00 | 4.00 | -1.23% | 30,474 |
| Oct 9, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -3.57% | 37,861 |
| Oct 8, 2025 | 3.96 | 4.26 | 3.96 | 4.20 | 4.20 | 9.09% | 199,963 |
| Oct 7, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | 3.85 | -1.28% | 63,152 |
| Oct 6, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | - | 27,213 |
| Oct 3, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | - | 25,195 |
| Oct 2, 2025 | 4.09 | 4.09 | 3.87 | 3.90 | 3.90 | -3.94% | 33,518 |
| Oct 1, 2025 | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | 0.50% | 7,124 |
| Sep 30, 2025 | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -1.22% | 16,533 |
| Sep 29, 2025 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 35,767 |
| Sep 26, 2025 | 3.96 | 4.07 | 3.96 | 4.07 | 4.07 | 1.75% | 24,801 |
| Sep 25, 2025 | 3.89 | 4.10 | 3.88 | 4.00 | 4.00 | 2.56% | 52,821 |
| Sep 24, 2025 | 4.04 | 4.07 | 3.90 | 3.90 | 3.90 | -2.99% | 33,685 |
| Sep 23, 2025 | 4.11 | 4.13 | 4.02 | 4.02 | 4.02 | -2.19% | 36,527 |
| Sep 22, 2025 | 4.07 | 4.11 | 4.03 | 4.11 | 4.11 | 0.24% | 23,530 |