High Co. SA (EPA:HCO)
France · Delayed Price · Currency is EUR 3.855
-0.025 (-0.64%)
May 26, 2026, 5:35 PM CET
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.64% | 15,761 |
| May 25, 2026 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 2.92% | 14,886 |
| May 22, 2026 | 3.74 | 3.79 | 3.72 | 3.77 | 3.77 | 0.80% | 16,922 |
| May 21, 2026 | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | 1.22% | 13,767 |
| May 20, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -0.67% | 12,051 |
| May 19, 2026 | 3.69 | 3.77 | 3.67 | 3.72 | 3.72 | 0.54% | 21,766 |
| May 18, 2026 | 3.59 | 3.70 | 3.59 | 3.70 | 3.70 | 2.64% | 20,601 |
| May 15, 2026 | 3.62 | 3.64 | 3.60 | 3.61 | 3.61 | - | 6,456 |
| May 14, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -0.14% | 5,688 |
| May 13, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -0.55% | 7,998 |
| May 12, 2026 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | -0.82% | 12,612 |
| May 11, 2026 | 3.61 | 3.73 | 3.61 | 3.66 | 3.66 | 1.10% | 18,611 |
| May 8, 2026 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | 0.42% | 5,741 |
| May 7, 2026 | 3.62 | 3.67 | 3.60 | 3.61 | 3.61 | -0.41% | 17,958 |
| May 6, 2026 | 3.68 | 3.75 | 3.62 | 3.62 | 3.62 | 0.14% | 35,642 |
| May 5, 2026 | 3.59 | 3.66 | 3.59 | 3.62 | 3.62 | 0.70% | 9,080 |
| May 4, 2026 | 3.65 | 3.67 | 3.58 | 3.59 | 3.59 | -1.10% | 20,519 |
| Apr 30, 2026 | 3.66 | 3.66 | 3.60 | 3.63 | 3.63 | 0.28% | 8,310 |
| Apr 29, 2026 | 3.67 | 3.67 | 3.61 | 3.62 | 3.62 | -1.36% | 9,166 |
| Apr 28, 2026 | 3.66 | 3.69 | 3.64 | 3.67 | 3.67 | 0.69% | 8,212 |
| Apr 27, 2026 | 3.76 | 3.76 | 3.64 | 3.65 | 3.65 | -3.06% | 23,123 |
| 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 |