High Co. SA (EPA:HCO)
France · Delayed Price · Currency is EUR 3.435
+0.025 (0.73%)
Nov 4, 2026, 11:37 AM CET
High Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 0.73% | 4,018 |
| Nov 3, 2026 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | -0.44% | 5,256 |
| Nov 2, 2026 | 3.46 | 3.46 | 3.35 | 3.43 | 3.43 | -0.87% | 25,915 |
| Oct 30, 2026 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | -1.57% | 9,734 |
| Oct 29, 2026 | 3.57 | 3.57 | 3.47 | 3.51 | 3.51 | -1.68% | 6,386 |
| Oct 28, 2026 | 3.44 | 3.57 | 3.43 | 3.57 | 3.57 | 3.93% | 17,096 |
| Oct 27, 2026 | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | -0.15% | 9,588 |
| Oct 26, 2026 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -0.86% | 16,155 |
| Oct 23, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -0.57% | 2,676 |
| Oct 22, 2026 | 3.48 | 3.50 | 3.44 | 3.49 | 3.49 | - | 12,882 |
| Oct 21, 2026 | 3.50 | 3.51 | 3.49 | 3.49 | 3.49 | -0.29% | 4,365 |
| Oct 20, 2026 | 3.55 | 3.55 | 3.44 | 3.50 | 3.50 | -1.41% | 8,283 |
| Oct 19, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.84% | 4,200 |
| Oct 16, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.58 | -0.83% | 5,505 |
| Oct 15, 2026 | 3.66 | 3.66 | 3.61 | 3.61 | 3.61 | -1.10% | 4,589 |
| 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 |