Hydrogène de France Société anonyme (EPA:HDF)
France · Delayed Price · Currency is EUR 5.00
+0.02 (0.40%)
Aug 22, 2025, 5:35 PM CET
EPA:HDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.96 | 5.02 | 4.96 | 5.00 | 5.00 | 0.40% | 1,104 |
| Aug 21, 2025 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | - | 2,016 |
| Aug 20, 2025 | 4.98 | 5.02 | 4.98 | 4.98 | 4.98 | - | 1,562 |
| Aug 19, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | - | 1,633 |
| Aug 18, 2025 | 5.14 | 5.14 | 4.98 | 4.98 | 4.98 | -2.35% | 4,502 |
| Aug 15, 2025 | 5.12 | 5.12 | 5.06 | 5.10 | 5.10 | 0.79% | 1,355 |
| Aug 14, 2025 | 5.10 | 5.12 | 5.06 | 5.06 | 5.06 | - | 1,786 |
| Aug 13, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 2,754 |
| Aug 12, 2025 | 5.02 | 5.02 | 4.95 | 5.00 | 5.00 | 0.81% | 1,745 |
| Aug 11, 2025 | 5.00 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 1,151 |
| Aug 8, 2025 | 5.04 | 5.04 | 4.97 | 5.02 | 5.02 | - | 1,180 |
| Aug 7, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 0.60% | 1,673 |
| Aug 6, 2025 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | -0.20% | 687 |
| Aug 5, 2025 | 5.00 | 5.02 | 4.96 | 5.00 | 5.00 | - | 1,035 |
| Aug 4, 2025 | 4.85 | 5.04 | 4.85 | 5.00 | 5.00 | 3.09% | 2,825 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -3.00% | 2,311 |
| Jul 31, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.21% | 2,663 |
| Jul 30, 2025 | 5.06 | 5.14 | 4.90 | 4.94 | 4.94 | -2.37% | 8,343 |
| Jul 29, 2025 | 4.98 | 5.08 | 4.98 | 5.06 | 5.06 | 3.27% | 4,338 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.87 | 4.90 | 4.90 | -0.41% | 4,075 |
| Jul 25, 2025 | 4.88 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 1,728 |
| Jul 24, 2025 | 4.92 | 4.96 | 4.86 | 4.86 | 4.86 | -0.82% | 1,294 |
| Jul 23, 2025 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | - | 2,186 |
| Jul 22, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.20% | 5,026 |
| Jul 21, 2025 | 5.00 | 5.02 | 4.91 | 4.91 | 4.91 | -1.01% | 2,058 |
| Jul 18, 2025 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | -1.20% | 827 |
| Jul 17, 2025 | 5.02 | 5.02 | 4.98 | 5.02 | 5.02 | - | 846 |
| Jul 16, 2025 | 5.06 | 5.12 | 4.92 | 5.02 | 5.02 | -0.79% | 4,792 |
| Jul 15, 2025 | 5.14 | 5.14 | 5.00 | 5.06 | 5.06 | -0.78% | 3,316 |
| Jul 14, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | 1.19% | 1,709 |
| Jul 11, 2025 | 4.94 | 5.04 | 4.92 | 5.04 | 5.04 | 2.02% | 1,332 |
| Jul 10, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.82% | 711 |
| Jul 9, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | - | 2,330 |
| Jul 8, 2025 | 5.08 | 5.10 | 4.90 | 4.90 | 4.90 | -3.16% | 20,450 |
| Jul 7, 2025 | 5.10 | 5.14 | 5.02 | 5.06 | 5.06 | 1.20% | 4,872 |
| Jul 4, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -1.19% | 5,315 |
| Jul 3, 2025 | 4.98 | 5.08 | 4.98 | 5.06 | 5.06 | 1.20% | 5,839 |
| Jul 2, 2025 | 4.94 | 5.02 | 4.94 | 5.00 | 5.00 | 0.40% | 2,966 |
| Jul 1, 2025 | 5.10 | 5.10 | 4.93 | 4.98 | 4.98 | - | 3,030 |
| Jun 30, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.20% | 2,046 |
| Jun 27, 2025 | 4.96 | 5.04 | 4.90 | 4.99 | 4.99 | -0.60% | 1,798 |
| Jun 26, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 1.01% | 799 |
| Jun 25, 2025 | 5.00 | 5.04 | 4.96 | 4.97 | 4.97 | -0.60% | 2,446 |
| Jun 24, 2025 | 4.99 | 5.02 | 4.96 | 5.00 | 5.00 | - | 2,529 |
| Jun 23, 2025 | 5.08 | 5.08 | 4.94 | 5.00 | 5.00 | - | 1,518 |
| Jun 20, 2025 | 4.93 | 5.10 | 4.86 | 5.00 | 5.00 | 1.42% | 3,731 |
| Jun 19, 2025 | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | 0.20% | 1,500 |
| Jun 18, 2025 | 5.00 | 5.02 | 4.76 | 4.92 | 4.92 | -2.38% | 6,842 |
| Jun 17, 2025 | 4.96 | 5.04 | 4.95 | 5.04 | 5.04 | 1.20% | 817 |
| Jun 16, 2025 | 5.06 | 5.08 | 4.90 | 4.98 | 4.98 | -0.40% | 3,114 |