High Co. SA (EPA:HCO)
France · Delayed Price · Currency is EUR 3.635
-0.090 (-2.42%)
Jul 24, 2026, 5:35 PM CET
High Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,002 |
| 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 |
| Jun 25, 2026 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | -0.67% | 6,031 |
| Jun 24, 2026 | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | 0.27% | 15,089 |
| Jun 23, 2026 | 3.71 | 3.73 | 3.70 | 3.73 | 3.73 | 0.68% | 8,251 |
| Jun 22, 2026 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.82% | 23,264 |
| Jun 19, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | 1.24% | 8,752 |
| Jun 18, 2026 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 1.12% | 21,630 |
| Jun 17, 2026 | 3.66 | 3.66 | 3.58 | 3.59 | 3.59 | -1.24% | 9,714 |
| Jun 16, 2026 | 3.66 | 3.66 | 3.55 | 3.63 | 3.63 | -0.27% | 8,261 |
| Jun 15, 2026 | 3.57 | 3.67 | 3.56 | 3.64 | 3.64 | 2.39% | 12,964 |
| Jun 12, 2026 | 3.53 | 3.62 | 3.51 | 3.56 | 3.56 | 0.99% | 19,433 |
| Jun 11, 2026 | 3.55 | 3.57 | 3.52 | 3.52 | 3.52 | -0.56% | 10,136 |
| Jun 10, 2026 | 3.57 | 3.59 | 3.54 | 3.54 | 3.54 | -1.12% | 10,178 |
| Jun 9, 2026 | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -0.83% | 9,098 |
| Jun 8, 2026 | 3.60 | 3.67 | 3.57 | 3.61 | 3.61 | -1.90% | 11,293 |
| Jun 5, 2026 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | - | 16,117 |
| Jun 4, 2026 | 3.64 | 3.68 | 3.61 | 3.68 | 3.68 | 1.52% | 23,423 |
| Jun 3, 2026 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.68% | 15,792 |
| Jun 2, 2026 | 3.79 | 3.80 | 3.65 | 3.65 | 3.65 | -3.82% | 37,587 |
| Jun 1, 2026 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | 2.57% | 41,503 |
| May 29, 2026 | 3.94 | 4.05 | 3.92 | 3.95 | 3.70 | 0.64% | 68,843 |
| May 28, 2026 | 3.80 | 3.94 | 3.80 | 3.93 | 3.68 | 1.95% | 15,346 |
| May 27, 2026 | 3.87 | 3.89 | 3.76 | 3.85 | 3.61 | -0.13% | 19,698 |
| May 26, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.61 | -0.64% | 15,761 |
| May 25, 2026 | 3.79 | 3.88 | 3.79 | 3.88 | 3.63 | 2.92% | 14,886 |
| May 22, 2026 | 3.74 | 3.79 | 3.72 | 3.77 | 3.53 | 0.80% | 16,922 |
| May 21, 2026 | 3.65 | 3.75 | 3.65 | 3.74 | 3.50 | 1.22% | 13,767 |
| May 20, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.46 | -0.67% | 12,051 |
| May 19, 2026 | 3.69 | 3.77 | 3.67 | 3.72 | 3.48 | 0.54% | 21,766 |
| May 18, 2026 | 3.59 | 3.70 | 3.59 | 3.70 | 3.47 | 2.64% | 20,601 |