Hydrogène de France Société anonyme (EPA:HDF)
France · Delayed Price · Currency is EUR 3.825
+0.055 (1.46%)
May 28, 2026, 5:29 PM CET
EPA:HDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.53% | 2,828 |
| May 15, 2026 | 3.78 | 3.84 | 3.78 | 3.81 | 3.81 | 0.13% | 1,072 |
| May 14, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.53% | 1,936 |
| May 13, 2026 | 3.83 | 3.84 | 3.78 | 3.78 | 3.78 | -0.53% | 2,194 |
| May 12, 2026 | 3.83 | 3.85 | 3.80 | 3.80 | 3.80 | -0.78% | 2,727 |
| May 11, 2026 | 3.87 | 3.87 | 3.76 | 3.83 | 3.83 | 0.79% | 4,154 |
| May 8, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 1,450 |
| May 7, 2026 | 3.89 | 3.89 | 3.80 | 3.85 | 3.85 | -0.52% | 3,824 |
| May 6, 2026 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.51% | 2,245 |
| May 5, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | - | 3,626 |
| May 4, 2026 | 3.90 | 3.95 | 3.88 | 3.89 | 3.89 | -0.13% | 3,220 |
| Apr 30, 2026 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | -1.14% | 1,321 |
| Apr 29, 2026 | 3.97 | 3.97 | 3.89 | 3.94 | 3.94 | -0.76% | 3,575 |
| Apr 28, 2026 | 3.95 | 3.97 | 3.90 | 3.97 | 3.97 | 0.76% | 1,179 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.90 | 3.94 | 3.94 | 0.25% | 2,620 |
| Apr 24, 2026 | 3.93 | 3.93 | 3.88 | 3.93 | 3.93 | - | 5,062 |
| Apr 23, 2026 | 3.95 | 3.97 | 3.90 | 3.93 | 3.93 | -0.51% | 1,913 |
| Apr 22, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | 0.51% | 1,595 |
| Apr 21, 2026 | 3.99 | 4.05 | 3.93 | 3.93 | 3.93 | -2.00% | 1,984 |
| Apr 20, 2026 | 4.02 | 4.02 | 3.95 | 4.01 | 4.01 | -0.12% | 7,178 |
| Apr 17, 2026 | 4.01 | 4.07 | 4.00 | 4.02 | 4.02 | 0.25% | 5,502 |
| Apr 16, 2026 | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | -0.12% | 2,766 |
| Apr 15, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.25% | 1,242 |
| Apr 14, 2026 | 3.94 | 4.05 | 3.93 | 4.00 | 4.00 | 1.65% | 7,696 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.86 | 3.94 | 3.94 | -1.01% | 8,857 |
| Apr 10, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | -0.13% | 4,805 |
| Apr 9, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.13% | 2,412 |
| Apr 8, 2026 | 4.04 | 4.04 | 3.94 | 3.99 | 3.99 | -2.57% | 6,418 |
| Apr 7, 2026 | 4.19 | 4.20 | 3.89 | 4.09 | 4.09 | 8.78% | 14,852 |
| Apr 2, 2026 | 3.65 | 3.79 | 3.64 | 3.76 | 3.76 | 3.30% | 3,618 |
| Apr 1, 2026 | 3.55 | 3.64 | 3.53 | 3.64 | 3.64 | 2.82% | 5,228 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -4.58% | 8,564 |
| Mar 30, 2026 | 3.89 | 3.90 | 3.71 | 3.71 | 3.71 | -3.39% | 9,529 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.75 | 3.84 | 3.84 | - | 4,403 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.29% | 1,986 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.81 | 3.89 | 3.89 | 0.26% | 6,467 |
| Mar 24, 2026 | 3.64 | 3.90 | 3.64 | 3.88 | 3.88 | 7.78% | 9,377 |
| Mar 23, 2026 | 3.58 | 3.90 | 3.58 | 3.60 | 3.60 | 0.56% | 24,798 |
| Mar 20, 2026 | 3.58 | 3.58 | 3.41 | 3.58 | 3.58 | 0.28% | 6,950 |
| Mar 19, 2026 | 3.59 | 3.61 | 3.40 | 3.57 | 3.57 | -0.83% | 5,591 |
| Mar 18, 2026 | 3.64 | 3.83 | 3.60 | 3.60 | 3.60 | -1.10% | 2,150 |
| Mar 17, 2026 | 3.76 | 3.80 | 3.64 | 3.64 | 3.64 | -2.41% | 2,375 |
| Mar 16, 2026 | 3.86 | 3.86 | 3.68 | 3.73 | 3.73 | 0.81% | 2,511 |