High Co. SA (EPA:HCO)
France · Delayed Price · Currency is EUR 3.530
+0.010 (0.28%)
Sep 5, 2025, 5:35 PM CET
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.50 | 3.60 | 3.42 | 3.53 | 3.53 | 0.28% | 70,221 |
| Sep 4, 2025 | 3.62 | 3.68 | 3.47 | 3.52 | 3.52 | -3.83% | 54,668 |
| Sep 3, 2025 | 3.50 | 3.75 | 3.50 | 3.66 | 3.66 | -19.74% | 78,699 |
| Sep 2, 2025 | 4.73 | 4.75 | 4.53 | 4.56 | 3.56 | -3.18% | 98,211 |
| Sep 1, 2025 | 4.75 | 4.83 | 4.71 | 4.71 | 3.68 | 0.21% | 99,132 |
| Aug 29, 2025 | 4.70 | 4.80 | 4.67 | 4.70 | 3.67 | 0.64% | 73,998 |
| Aug 28, 2025 | 4.75 | 4.77 | 4.63 | 4.67 | 3.65 | -1.68% | 30,597 |
| Aug 27, 2025 | 4.74 | 4.78 | 4.69 | 4.75 | 3.71 | -0.63% | 27,626 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.72 | 4.78 | 3.73 | -1.65% | 85,420 |
| Aug 25, 2025 | 4.80 | 4.88 | 4.77 | 4.86 | 3.79 | 1.25% | 93,869 |
| Aug 22, 2025 | 4.72 | 4.80 | 4.70 | 4.80 | 3.75 | 1.48% | 68,293 |
| Aug 21, 2025 | 4.71 | 4.73 | 4.65 | 4.73 | 3.69 | 0.42% | 16,820 |
| Aug 20, 2025 | 4.61 | 4.71 | 4.58 | 4.71 | 3.68 | 2.17% | 17,791 |
| Aug 19, 2025 | 4.60 | 4.69 | 4.58 | 4.61 | 3.60 | -1.71% | 34,793 |
| Aug 18, 2025 | 4.65 | 4.69 | 4.56 | 4.69 | 3.66 | 1.74% | 19,748 |
| Aug 15, 2025 | 4.54 | 4.70 | 4.51 | 4.61 | 3.60 | -1.50% | 35,552 |
| Aug 14, 2025 | 4.58 | 4.69 | 4.50 | 4.68 | 3.65 | 1.52% | 49,866 |
| Aug 13, 2025 | 4.45 | 4.67 | 4.42 | 4.61 | 3.60 | 3.60% | 62,189 |
| Aug 12, 2025 | 4.40 | 4.46 | 4.38 | 4.45 | 3.47 | 1.14% | 20,644 |
| Aug 11, 2025 | 4.37 | 4.40 | 4.30 | 4.40 | 3.44 | 0.92% | 11,611 |
| Aug 8, 2025 | 4.38 | 4.42 | 4.30 | 4.36 | 3.40 | 1.63% | 18,005 |
| Aug 7, 2025 | 4.31 | 4.35 | 4.26 | 4.29 | 3.35 | -0.46% | 24,798 |
| Aug 6, 2025 | 4.28 | 4.39 | 4.28 | 4.31 | 3.36 | 0.70% | 9,625 |
| Aug 5, 2025 | 4.30 | 4.45 | 4.24 | 4.28 | 3.34 | 1.42% | 67,872 |
| Aug 4, 2025 | 4.18 | 4.30 | 4.18 | 4.22 | 3.29 | 0.72% | 21,619 |
| Aug 1, 2025 | 4.20 | 4.29 | 4.16 | 4.19 | 4.19 | -0.71% | 33,263 |
| Jul 31, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -2.76% | 15,539 |
| Jul 30, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 2.84% | 16,045 |
| Jul 29, 2025 | 4.15 | 4.33 | 4.15 | 4.22 | 4.22 | 2.43% | 24,642 |
| Jul 28, 2025 | 4.22 | 4.28 | 4.12 | 4.12 | 4.12 | -4.63% | 35,549 |
| Jul 25, 2025 | 4.36 | 4.36 | 4.23 | 4.32 | 4.32 | 4.35% | 49,408 |
| Jul 24, 2025 | 4.12 | 4.23 | 4.12 | 4.14 | 4.14 | 0.49% | 30,358 |
| Jul 23, 2025 | 4.00 | 4.15 | 4.00 | 4.12 | 4.12 | 3.26% | 26,891 |
| Jul 22, 2025 | 4.17 | 4.17 | 3.85 | 3.99 | 3.99 | -5.00% | 97,711 |
| Jul 21, 2025 | 4.28 | 4.32 | 4.20 | 4.20 | 4.20 | -1.87% | 17,537 |
| Jul 18, 2025 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | -2.51% | 18,328 |
| Jul 17, 2025 | 4.45 | 4.45 | 4.32 | 4.39 | 4.39 | 1.15% | 33,417 |
| Jul 16, 2025 | 4.19 | 4.35 | 4.19 | 4.34 | 4.34 | 2.84% | 39,640 |
| Jul 15, 2025 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 1.69% | 21,893 |
| Jul 14, 2025 | 4.18 | 4.21 | 4.15 | 4.15 | 4.15 | -0.72% | 27,099 |
| Jul 11, 2025 | 4.11 | 4.20 | 4.10 | 4.18 | 4.18 | 1.95% | 23,338 |
| Jul 10, 2025 | 4.16 | 4.16 | 4.09 | 4.10 | 4.10 | -0.49% | 23,394 |
| Jul 9, 2025 | 4.15 | 4.17 | 4.10 | 4.12 | 4.12 | 0.49% | 20,774 |
| Jul 8, 2025 | 4.18 | 4.18 | 4.07 | 4.10 | 4.10 | - | 16,377 |
| Jul 7, 2025 | 4.13 | 4.17 | 4.08 | 4.10 | 4.10 | -1.20% | 36,227 |
| Jul 4, 2025 | 4.02 | 4.20 | 4.02 | 4.15 | 4.15 | 3.49% | 40,836 |
| Jul 3, 2025 | 4.04 | 4.07 | 3.98 | 4.01 | 4.01 | 1.01% | 16,236 |
| Jul 2, 2025 | 3.87 | 4.02 | 3.86 | 3.97 | 3.97 | 2.58% | 21,693 |
| Jul 1, 2025 | 3.80 | 3.93 | 3.80 | 3.87 | 3.87 | 1.04% | 13,930 |
| Jun 30, 2025 | 3.86 | 3.86 | 3.77 | 3.83 | 3.83 | 0.79% | 5,092 |