Hydrogène de France Société anonyme (EPA:HDF)
France · Delayed Price · Currency is EUR 2.250
-0.030 (-1.32%)
Jul 28, 2026, 12:16 PM CET
EPA:HDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -4.24% | 8,005 |
| Jun 5, 2026 | 3.68 | 3.68 | 3.55 | 3.66 | 3.66 | -0.54% | 5,592 |
| Jun 4, 2026 | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | -1.21% | 7,566 |
| Jun 3, 2026 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | -1.33% | 6,284 |
| Jun 2, 2026 | 3.71 | 3.77 | 3.70 | 3.77 | 3.77 | 1.62% | 4,286 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -1.33% | 6,447 |
| May 29, 2026 | 3.75 | 3.80 | 3.70 | 3.76 | 3.76 | -1.70% | 19,826 |
| May 28, 2026 | 3.77 | 3.85 | 3.75 | 3.83 | 3.83 | 1.46% | 5,057 |
| May 27, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -1.31% | 4,283 |
| May 26, 2026 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | - | 4,124 |
| May 25, 2026 | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | 1.19% | 3,780 |
| May 22, 2026 | 3.86 | 3.99 | 3.73 | 3.78 | 3.78 | -2.83% | 20,343 |
| May 21, 2026 | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | 1.04% | 3,590 |
| May 20, 2026 | 3.75 | 3.85 | 3.74 | 3.85 | 3.85 | 1.59% | 3,648 |
| May 19, 2026 | 3.79 | 3.83 | 3.78 | 3.79 | 3.79 | - | 1,931 |