Hydrogène de France Société anonyme (EPA:HDF)
France · Delayed Price · Currency is EUR 2.825
-0.010 (-0.35%)
Aug 17, 2026, 12:56 PM CET
EPA:HDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | - | 0.18% | 556 |
| Aug 14, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 0.18% | 940 |
| Aug 13, 2026 | 2.84 | 2.84 | 2.82 | 2.83 | 2.83 | -0.18% | 5,319 |
| Aug 12, 2026 | 2.94 | 2.94 | 2.70 | 2.84 | 2.84 | -3.41% | 16,306 |
| Aug 11, 2026 | 2.82 | 2.95 | 2.82 | 2.94 | 2.94 | 4.26% | 18,006 |
| Aug 10, 2026 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 2.74% | 7,126 |
| Aug 7, 2026 | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | - | 6,671 |
| Aug 6, 2026 | 2.80 | 2.80 | 2.72 | 2.74 | 2.74 | -2.14% | 12,238 |
| Aug 5, 2026 | 2.75 | 3.00 | 2.75 | 2.80 | 2.80 | 2.94% | 30,133 |
| Aug 4, 2026 | 2.48 | 2.72 | 2.47 | 2.72 | 2.72 | 9.90% | 19,197 |
| Aug 3, 2026 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 2.27% | 7,904 |
| Jul 31, 2026 | 2.21 | 2.42 | 2.20 | 2.42 | 2.42 | 9.75% | 18,981 |
| Jul 30, 2026 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | 0.23% | 4,262 |
| Jul 29, 2026 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -1.79% | 4,396 |
| Jul 28, 2026 | 2.25 | 2.26 | 2.20 | 2.24 | 2.24 | -1.75% | 6,381 |
| Jul 27, 2026 | 2.33 | 2.33 | 2.28 | 2.28 | 2.28 | -2.15% | 5,352 |
| Jul 24, 2026 | 2.33 | 2.33 | 2.26 | 2.33 | 2.33 | - | 8,953 |
| Jul 23, 2026 | 2.40 | 2.40 | 2.29 | 2.33 | 2.33 | -2.71% | 10,427 |
| Jul 22, 2026 | 2.46 | 2.46 | 2.38 | 2.40 | 2.40 | -2.44% | 8,490 |
| Jul 21, 2026 | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | -2.19% | 8,196 |
| Jul 20, 2026 | 2.52 | 2.53 | 2.51 | 2.51 | 2.51 | - | 5,804 |
| Jul 17, 2026 | 2.52 | 2.53 | 2.51 | 2.51 | 2.51 | -1.18% | 3,654 |
| Jul 16, 2026 | 2.57 | 2.57 | 2.49 | 2.54 | 2.54 | -1.17% | 9,901 |
| Jul 15, 2026 | 2.64 | 2.64 | 2.57 | 2.57 | 2.57 | -2.65% | 5,836 |
| Jul 14, 2026 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -2.22% | 6,354 |
| Jul 13, 2026 | 2.69 | 2.74 | 2.66 | 2.70 | 2.70 | 0.75% | 7,045 |
| Jul 10, 2026 | 2.67 | 2.69 | 2.60 | 2.68 | 2.68 | -1.11% | 7,841 |
| Jul 9, 2026 | 2.80 | 2.88 | 2.60 | 2.71 | 2.71 | -8.60% | 19,011 |
| Jul 8, 2026 | 3.02 | 3.02 | 2.86 | 2.97 | 2.97 | -1.82% | 11,557 |
| Jul 7, 2026 | 3.04 | 3.11 | 3.00 | 3.02 | 3.02 | -0.66% | 8,201 |
| Jul 6, 2026 | 3.16 | 3.17 | 3.01 | 3.04 | 3.04 | -4.10% | 9,086 |
| Jul 3, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -1.25% | 3,629 |
| Jul 2, 2026 | 3.22 | 3.22 | 3.20 | 3.21 | 3.21 | - | 1,203 |
| Jul 1, 2026 | 3.23 | 3.29 | 3.20 | 3.21 | 3.21 | -0.47% | 4,758 |
| Jun 30, 2026 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -1.07% | 3,325 |
| Jun 29, 2026 | 3.35 | 3.35 | 3.21 | 3.26 | 3.26 | -2.98% | 13,353 |
| Jun 26, 2026 | 3.31 | 3.39 | 3.31 | 3.36 | 3.36 | 1.51% | 4,341 |
| Jun 25, 2026 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.05% | 2,310 |
| Jun 24, 2026 | 3.33 | 3.38 | 3.33 | 3.35 | 3.35 | 0.60% | 7,084 |
| Jun 23, 2026 | 3.33 | 3.33 | 3.32 | 3.33 | 3.33 | -0.15% | 4,007 |
| Jun 22, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 1,826 |
| Jun 19, 2026 | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | - | 1,709 |
| Jun 18, 2026 | 3.35 | 3.37 | 3.35 | 3.35 | 3.35 | -0.30% | 3,012 |
| Jun 17, 2026 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | - | 4,370 |
| Jun 16, 2026 | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -1.75% | 5,981 |
| Jun 15, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 1,629 |
| Jun 12, 2026 | 3.45 | 3.45 | 3.35 | 3.42 | 3.42 | -0.87% | 3,764 |
| Jun 11, 2026 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -1.71% | 7,539 |
| Jun 10, 2026 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 4,857 |
| Jun 9, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.57% | 2,257 |