High Co. SA (EPA:HCO)
France · Delayed Price · Currency is EUR 3.760
-0.050 (-1.31%)
Apr 24, 2026, 5:35 PM CET
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.81 | 3.84 | 3.75 | 3.76 | 3.76 | -1.31% | 15,380 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.81 | 3.81 | 3.81 | -0.52% | 20,928 |
| Apr 22, 2026 | 3.74 | 3.90 | 3.71 | 3.83 | 3.83 | 3.51% | 46,359 |
| Apr 21, 2026 | 3.73 | 3.82 | 3.70 | 3.70 | 3.70 | -0.80% | 24,679 |
| Apr 20, 2026 | 3.78 | 3.79 | 3.66 | 3.73 | 3.73 | -2.10% | 17,711 |
| Apr 17, 2026 | 3.74 | 3.81 | 3.72 | 3.81 | 3.81 | 2.42% | 24,051 |
| Apr 16, 2026 | 3.64 | 3.81 | 3.61 | 3.72 | 3.72 | 3.05% | 65,309 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -1.90% | 17,324 |
| Apr 14, 2026 | 3.70 | 3.76 | 3.68 | 3.68 | 3.68 | -2.39% | 28,244 |
| Apr 13, 2026 | 3.51 | 3.77 | 3.50 | 3.77 | 3.77 | 7.41% | 40,516 |
| Apr 10, 2026 | 3.75 | 3.77 | 3.51 | 3.51 | 3.51 | -6.40% | 43,392 |
| Apr 9, 2026 | 3.75 | 3.88 | 3.70 | 3.75 | 3.75 | 0.54% | 48,477 |
| Apr 8, 2026 | 3.40 | 3.82 | 3.39 | 3.73 | 3.73 | 14.42% | 70,492 |
| Apr 7, 2026 | 3.44 | 3.45 | 3.26 | 3.26 | 3.26 | -4.40% | 47,099 |
| Apr 2, 2026 | 3.50 | 3.53 | 3.41 | 3.41 | 3.41 | -2.57% | 15,519 |
| Apr 1, 2026 | 3.49 | 3.52 | 3.48 | 3.50 | 3.50 | 1.74% | 12,249 |
| Mar 31, 2026 | 3.34 | 3.49 | 3.31 | 3.44 | 3.44 | 2.99% | 14,271 |
| Mar 30, 2026 | 3.39 | 3.39 | 3.31 | 3.34 | 3.34 | -1.76% | 21,427 |
| Mar 27, 2026 | 3.55 | 3.55 | 3.39 | 3.40 | 3.40 | -3.68% | 32,445 |
| Mar 26, 2026 | 3.54 | 3.62 | 3.46 | 3.53 | 3.53 | -1.94% | 50,718 |
| Mar 25, 2026 | 3.52 | 3.64 | 3.48 | 3.60 | 3.60 | 3.15% | 31,828 |
| Mar 24, 2026 | 3.53 | 3.53 | 3.47 | 3.49 | 3.49 | -1.41% | 11,516 |
| Mar 23, 2026 | 3.44 | 3.54 | 3.33 | 3.54 | 3.54 | 1.43% | 27,036 |
| Mar 20, 2026 | 3.48 | 3.57 | 3.48 | 3.49 | 3.49 | 0.29% | 2,069 |
| Mar 19, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -2.25% | 23,019 |
| Mar 18, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 10,300 |
| Mar 17, 2026 | 3.64 | 3.64 | 3.54 | 3.60 | 3.60 | -1.10% | 13,146 |
| Mar 16, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 3.12% | 15,285 |
| Mar 13, 2026 | 3.58 | 3.59 | 3.50 | 3.53 | 3.53 | -1.12% | 26,522 |
| Mar 12, 2026 | 3.62 | 3.65 | 3.55 | 3.57 | 3.57 | -1.92% | 16,779 |
| Mar 11, 2026 | 3.69 | 3.69 | 3.60 | 3.64 | 3.64 | -1.09% | 13,622 |
| Mar 10, 2026 | 3.73 | 3.74 | 3.62 | 3.68 | 3.68 | -1.34% | 25,806 |
| Mar 9, 2026 | 3.72 | 3.78 | 3.66 | 3.73 | 3.73 | -0.80% | 33,248 |
| Mar 6, 2026 | 3.76 | 3.78 | 3.71 | 3.76 | 3.76 | -1.05% | 19,343 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.75 | 3.80 | 3.80 | -1.30% | 26,305 |
| Mar 4, 2026 | 3.79 | 3.95 | 3.78 | 3.85 | 3.85 | 1.85% | 27,307 |
| Mar 3, 2026 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | -3.32% | 37,665 |
| Mar 2, 2026 | 3.95 | 3.98 | 3.85 | 3.91 | 3.91 | 3.99% | 72,777 |
| Feb 27, 2026 | 3.86 | 3.88 | 3.75 | 3.76 | 3.76 | -2.84% | 26,776 |
| Feb 26, 2026 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.77% | 12,138 |
| Feb 25, 2026 | 3.86 | 3.91 | 3.79 | 3.90 | 3.90 | 1.04% | 39,952 |
| Feb 24, 2026 | 3.68 | 3.89 | 3.64 | 3.86 | 3.86 | 4.89% | 72,703 |
| Feb 23, 2026 | 3.48 | 3.81 | 3.42 | 3.68 | 3.68 | 3.66% | 78,393 |
| Feb 20, 2026 | 3.22 | 3.55 | 3.22 | 3.55 | 3.55 | 9.57% | 27,153 |
| Feb 19, 2026 | 3.30 | 3.41 | 3.22 | 3.24 | 3.24 | -2.11% | 50,801 |
| Feb 18, 2026 | 3.34 | 3.38 | 3.30 | 3.31 | 3.31 | -2.07% | 35,385 |
| Feb 17, 2026 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | -1.17% | 21,880 |
| Feb 16, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -3.93% | 44,711 |
| Feb 13, 2026 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -1.11% | 16,873 |
| Feb 12, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 0.28% | 2,951 |