Hydrogène de France Société anonyme (EPA:HDF)
France · Delayed Price · Currency is EUR 3.540
-0.060 (-1.67%)
Mar 5, 2026, 3:16 PM CET
EPA:HDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.50 | 3.59 | 3.50 | 3.54 | - | -1.67% | 2,747 |
| Mar 4, 2026 | 3.54 | 3.60 | 3.38 | 3.60 | 3.60 | 5.26% | 10,527 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.31 | 3.42 | 3.42 | 3.64% | 1,638 |
| Mar 2, 2026 | 3.35 | 3.49 | 3.30 | 3.30 | 3.30 | -2.08% | 10,454 |
| Feb 27, 2026 | 3.46 | 3.62 | 3.36 | 3.37 | 3.37 | - | 7,470 |
| Feb 26, 2026 | 3.37 | 3.46 | 3.37 | 3.37 | 3.37 | - | 3,651 |
| Feb 25, 2026 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | -1.46% | 5,300 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | - | 2,646 |
| Feb 23, 2026 | 3.42 | 3.44 | 3.30 | 3.42 | 3.42 | 1.18% | 10,735 |
| Feb 20, 2026 | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | - | 2,080 |
| Feb 19, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 0.30% | 2,893 |
| Feb 18, 2026 | 3.31 | 3.37 | 3.30 | 3.37 | 3.37 | 1.51% | 4,717 |
| Feb 17, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -0.90% | 3,258 |
| Feb 16, 2026 | 3.37 | 3.39 | 3.31 | 3.35 | 3.35 | 1.21% | 3,538 |
| Feb 13, 2026 | 3.30 | 3.50 | 3.30 | 3.31 | 3.31 | - | 15,728 |
| Feb 12, 2026 | 3.32 | 3.50 | 3.30 | 3.31 | 3.31 | -2.93% | 10,028 |
| Feb 11, 2026 | 3.49 | 3.50 | 3.34 | 3.41 | 3.41 | -2.29% | 10,468 |
| Feb 10, 2026 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | -0.85% | 5,024 |
| Feb 9, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.85% | 1,622 |
| Feb 6, 2026 | 3.54 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 2,181 |
| Feb 5, 2026 | 3.49 | 3.59 | 3.49 | 3.50 | 3.50 | 0.29% | 4,694 |
| Feb 4, 2026 | 3.48 | 3.59 | 3.36 | 3.49 | 3.49 | 5.76% | 12,696 |
| Feb 3, 2026 | 3.82 | 3.84 | 3.28 | 3.30 | 3.30 | -14.06% | 21,848 |
| Feb 2, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | 0.52% | 3,040 |
| Jan 30, 2026 | 3.88 | 3.89 | 3.81 | 3.82 | 3.82 | -1.55% | 5,805 |
| Jan 29, 2026 | 3.88 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | 1,839 |
| Jan 28, 2026 | 3.92 | 3.92 | 3.85 | 3.90 | 3.90 | - | 2,784 |
| Jan 27, 2026 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | -0.51% | 1,849 |
| Jan 26, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 3,132 |
| Jan 23, 2026 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 0.77% | 3,704 |
| Jan 22, 2026 | 3.88 | 3.96 | 3.88 | 3.90 | 3.90 | -1.52% | 6,688 |
| Jan 21, 2026 | 3.96 | 4.01 | 3.96 | 3.96 | 3.96 | -0.50% | 2,888 |
| Jan 20, 2026 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | -0.50% | 1,830 |
| Jan 19, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.74% | 7,062 |
| Jan 16, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 2.28% | 6,772 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 2,163 |
| Jan 14, 2026 | 3.90 | 3.99 | 3.90 | 3.92 | 3.92 | -0.76% | 2,962 |
| Jan 13, 2026 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 0.77% | 9,126 |
| Jan 12, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 3,239 |
| Jan 9, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 2.06% | 2,644 |
| Jan 8, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -3.96% | 6,986 |
| Jan 7, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 3,430 |
| Jan 6, 2026 | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | 2.81% | 4,371 |
| Jan 5, 2026 | 3.98 | 4.05 | 3.90 | 3.91 | 3.91 | 4.55% | 17,056 |
| Jan 2, 2026 | 3.60 | 3.74 | 3.56 | 3.74 | 3.74 | 5.65% | 3,221 |
| Dec 31, 2025 | 3.54 | 3.54 | 3.51 | 3.54 | 3.54 | 0.85% | 978 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -2.50% | 3,751 |
| Dec 29, 2025 | 3.56 | 3.60 | 3.51 | 3.60 | 3.60 | 0.28% | 3,260 |
| Dec 24, 2025 | 3.68 | 3.70 | 3.50 | 3.59 | 3.59 | -2.97% | 5,653 |
| Dec 23, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.63% | 3,569 |