High Co. SA (EPA:HCO)
France · Delayed Price · Currency is EUR 3.650
+0.070 (1.96%)
Oct 14, 2026, 5:29 PM CET
High Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.58 | 3.68 | 3.57 | 3.65 | 3.65 | 1.96% | 7,183 |
| Oct 13, 2026 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | 0.85% | 5,759 |
| Oct 12, 2026 | 3.47 | 3.58 | 3.47 | 3.55 | 3.55 | 1.87% | 17,404 |
| Oct 9, 2026 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 1.90% | 21,647 |
| Oct 8, 2026 | 3.37 | 3.44 | 3.33 | 3.42 | 3.42 | 1.63% | 15,156 |
| Oct 7, 2026 | 3.39 | 3.40 | 3.37 | 3.37 | 3.37 | -0.74% | 15,683 |
| Oct 6, 2026 | 3.38 | 3.41 | 3.38 | 3.39 | 3.39 | -0.29% | 11,068 |
| Oct 5, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 12,801 |
| Oct 2, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -0.72% | 5,251 |
| Oct 1, 2026 | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | -1.41% | 12,096 |
| Sep 30, 2026 | 3.41 | 3.63 | 3.41 | 3.54 | 3.54 | 3.82% | 15,720 |
| Sep 29, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 7,753 |
| Sep 28, 2026 | 3.46 | 3.46 | 3.43 | 3.45 | 3.45 | -0.29% | 5,014 |
| Sep 25, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.92% | 7,059 |
| Sep 24, 2026 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | -1.17% | 9,878 |
| Sep 23, 2026 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | -1.58% | 8,303 |
| Sep 22, 2026 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | 1.01% | 10,331 |
| Sep 21, 2026 | 3.51 | 3.51 | 3.43 | 3.45 | 3.45 | -1.85% | 21,366 |
| Sep 18, 2026 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | - | 10,245 |
| Sep 17, 2026 | 3.59 | 3.60 | 3.52 | 3.52 | 3.52 | -1.95% | 10,801 |
| Sep 16, 2026 | 3.50 | 3.59 | 3.49 | 3.59 | 3.59 | 2.58% | 7,433 |
| Sep 15, 2026 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -0.85% | 12,933 |
| Sep 14, 2026 | 3.61 | 3.61 | 3.52 | 3.53 | 3.53 | -2.22% | 14,814 |
| Sep 11, 2026 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | -1.90% | 17,767 |
| Sep 10, 2026 | 3.59 | 3.75 | 3.58 | 3.68 | 3.68 | 3.38% | 30,248 |
| Sep 9, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | -0.14% | 12,602 |
| Sep 8, 2026 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | -0.14% | 4,124 |
| Sep 7, 2026 | 3.55 | 3.57 | 3.53 | 3.57 | 3.57 | 0.71% | 3,868 |
| Sep 4, 2026 | 3.51 | 3.58 | 3.51 | 3.54 | 3.54 | 0.71% | 7,569 |
| 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 |