High Co. SA (EPA:HCO)
France · Delayed Price · Currency is EUR 3.540
+0.025 (0.71%)
Sep 4, 2026, 5:35 PM CET
High Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | -1.54% | 12,779 |
| Sep 2, 2026 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | -0.14% | 3,720 |
| Sep 1, 2026 | 3.60 | 3.63 | 3.58 | 3.58 | 3.58 | -0.69% | 9,234 |
| Aug 31, 2026 | 3.61 | 3.63 | 3.60 | 3.60 | 3.60 | -0.41% | 6,284 |
| Aug 28, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.96% | 5,890 |
| Aug 27, 2026 | 3.66 | 3.70 | 3.65 | 3.65 | 3.65 | -0.27% | 7,649 |
| Aug 26, 2026 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -1.08% | 4,820 |
| Aug 25, 2026 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.68% | 5,724 |
| Aug 24, 2026 | 3.68 | 3.73 | 3.67 | 3.68 | 3.68 | 0.14% | 8,960 |
| Aug 21, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -1.08% | 9,894 |
| Aug 20, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -1.07% | 11,374 |
| Aug 19, 2026 | 3.75 | 3.76 | 3.74 | 3.75 | 3.75 | 0.13% | 1,412 |
| Aug 18, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 7,467 |
| Aug 17, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 1.61% | 16,208 |
| Aug 14, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -0.40% | 4,196 |
| Aug 13, 2026 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | 0.27% | 13,027 |
| Aug 12, 2026 | 3.70 | 3.79 | 3.70 | 3.74 | 3.74 | 1.36% | 8,307 |
| Aug 11, 2026 | 3.67 | 3.69 | 3.63 | 3.69 | 3.69 | 1.10% | 13,103 |
| Aug 10, 2026 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 14,276 |
| Aug 7, 2026 | 3.67 | 3.76 | 3.63 | 3.69 | 3.69 | -1.47% | 16,234 |
| Aug 6, 2026 | 3.76 | 3.76 | 3.74 | 3.75 | 3.75 | -0.40% | 7,199 |
| Aug 5, 2026 | 3.74 | 3.76 | 3.71 | 3.76 | 3.76 | 0.80% | 13,213 |
| Aug 4, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.27% | 2,619 |
| Aug 3, 2026 | 3.69 | 3.75 | 3.68 | 3.74 | 3.74 | 1.63% | 14,337 |
| Jul 31, 2026 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | - | 6,101 |
| Jul 30, 2026 | 3.66 | 3.71 | 3.65 | 3.68 | 3.68 | 0.96% | 10,530 |
| Jul 29, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 0.83% | 5,024 |
| Jul 28, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | 0.42% | 14,981 |
| Jul 27, 2026 | 3.65 | 3.67 | 3.60 | 3.60 | 3.60 | -0.96% | 18,989 |
| Jul 24, 2026 | 3.73 | 3.74 | 3.61 | 3.64 | 3.64 | -2.42% | 9,162 |
| Jul 23, 2026 | 3.64 | 3.78 | 3.64 | 3.73 | 3.73 | 2.19% | 12,379 |
| Jul 22, 2026 | 3.66 | 3.66 | 3.63 | 3.65 | 3.65 | -0.14% | 6,127 |
| Jul 21, 2026 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | 0.14% | 6,599 |
| Jul 20, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | 1.11% | 9,416 |
| Jul 17, 2026 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | 0.56% | 6,397 |
| Jul 16, 2026 | 3.58 | 3.62 | 3.58 | 3.59 | 3.59 | -0.14% | 7,341 |
| Jul 15, 2026 | 3.59 | 3.59 | 3.56 | 3.59 | 3.59 | 0.56% | 1,880 |
| Jul 14, 2026 | 3.57 | 3.60 | 3.56 | 3.57 | 3.57 | -0.28% | 5,939 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.57 | 3.58 | 3.58 | -0.56% | 8,410 |
| Jul 10, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 10,537 |
| Jul 9, 2026 | 3.64 | 3.65 | 3.58 | 3.58 | 3.58 | -1.65% | 10,530 |
| Jul 8, 2026 | 3.66 | 3.66 | 3.59 | 3.64 | 3.64 | -0.27% | 14,300 |
| Jul 7, 2026 | 3.62 | 3.73 | 3.62 | 3.65 | 3.65 | 1.39% | 12,094 |
| Jul 6, 2026 | 3.59 | 3.60 | 3.57 | 3.60 | 3.60 | 0.56% | 8,001 |
| Jul 3, 2026 | 3.60 | 3.64 | 3.57 | 3.58 | 3.58 | - | 6,961 |
| Jul 2, 2026 | 3.59 | 3.61 | 3.58 | 3.58 | 3.58 | -0.28% | 12,938 |
| Jul 1, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 1.27% | 11,846 |
| Jun 30, 2026 | 3.57 | 3.58 | 3.55 | 3.55 | 3.55 | -0.56% | 10,557 |
| Jun 29, 2026 | 3.57 | 3.65 | 3.56 | 3.57 | 3.57 | 0.42% | 14,498 |
| Jun 26, 2026 | 3.72 | 3.73 | 3.55 | 3.55 | 3.55 | -4.31% | 12,533 |