Hydrogène de France Société anonyme (EPA:HDF)
France · Delayed Price · Currency is EUR 1.810
-0.020 (-1.09%)
Nov 6, 2026, 5:23 PM CET
EPA:HDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 8,680 |
| Nov 5, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | -0.44% | 9,794 |
| Nov 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.11% | 2,069 |
| Nov 3, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.07% | 11,788 |
| Nov 2, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.64% | 11,678 |
| Oct 30, 2026 | 1.77 | 1.95 | 1.76 | 1.95 | 1.95 | 10.42% | 19,422 |
| Oct 29, 2026 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | 7.16% | 16,738 |
| Oct 28, 2026 | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | -0.96% | 24,079 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.95% | 4,991 |
| Oct 26, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 2,019 |
| Oct 23, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 4,070 |
| Oct 22, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 12,110 |
| Oct 21, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.23% | 5,059 |
| Oct 20, 2026 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -3.07% | 9,511 |
| Oct 19, 2026 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -2.98% | 12,452 |
| Oct 16, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.78% | 7,654 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 2,897 |
| Oct 14, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.64% | 6,368 |
| Oct 13, 2026 | 1.94 | 1.94 | 1.84 | 1.87 | 1.87 | -3.71% | 7,260 |
| Oct 12, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.92% | 8,277 |
| Oct 9, 2026 | 1.99 | 2.04 | 1.96 | 1.96 | 1.96 | -2.00% | 7,692 |
| Oct 8, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 1.94% | 8,207 |
| Oct 7, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.81% | 4,851 |
| Oct 6, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -1.45% | 5,822 |
| Oct 5, 2026 | 2.06 | 2.06 | 1.99 | 2.01 | 2.01 | -2.43% | 16,881 |
| Oct 2, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.72% | 3,232 |
| Oct 1, 2026 | 2.11 | 2.11 | 2.04 | 2.07 | 2.07 | -1.66% | 7,712 |
| Sep 30, 2026 | 2.18 | 2.19 | 2.08 | 2.11 | 2.11 | -3.44% | 12,115 |
| Sep 29, 2026 | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | - | 14,245 |
| Sep 28, 2026 | 2.27 | 2.27 | 2.18 | 2.18 | 2.18 | -3.96% | 18,185 |
| Sep 25, 2026 | 2.24 | 2.30 | 2.24 | 2.27 | 2.27 | 1.34% | 7,504 |
| Sep 24, 2026 | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | -1.10% | 10,939 |
| Sep 23, 2026 | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | -0.44% | 4,232 |
| Sep 22, 2026 | 2.32 | 2.33 | 2.26 | 2.28 | 2.28 | -1.73% | 7,550 |
| Sep 21, 2026 | 2.41 | 2.41 | 2.32 | 2.32 | 2.32 | -3.74% | 4,251 |
| Sep 18, 2026 | 2.45 | 2.45 | 2.41 | 2.41 | 2.41 | -1.84% | 2,167 |
| Sep 17, 2026 | 2.38 | 2.48 | 2.37 | 2.45 | 2.45 | 2.94% | 8,055 |
| Sep 16, 2026 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.21% | 1,487 |
| Sep 15, 2026 | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | -1.04% | 3,050 |
| Sep 14, 2026 | 2.37 | 2.41 | 2.37 | 2.41 | 2.41 | 1.69% | 3,003 |
| Sep 11, 2026 | 2.35 | 2.39 | 2.34 | 2.37 | 2.37 | 1.07% | 4,697 |
| Sep 10, 2026 | 2.41 | 2.46 | 2.35 | 2.35 | 2.35 | -2.70% | 9,663 |
| Sep 9, 2026 | 2.45 | 2.59 | 2.35 | 2.41 | 2.41 | -2.03% | 28,762 |
| Sep 8, 2026 | 2.47 | 2.47 | 2.45 | 2.46 | 2.46 | -0.20% | 4,165 |
| Sep 7, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.20% | 1,724 |
| Sep 4, 2026 | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | -0.80% | 3,423 |
| Sep 3, 2026 | 2.66 | 2.67 | 2.49 | 2.49 | 2.49 | -6.39% | 24,989 |
| Sep 2, 2026 | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | -0.19% | 2,498 |
| Sep 1, 2026 | 2.75 | 2.76 | 2.67 | 2.67 | 2.67 | -3.27% | 10,550 |
| Aug 31, 2026 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | -0.18% | 5,516 |