Lhyfe SA (EPA:LHYFE)
France · Delayed Price · Currency is EUR 3.470
+0.230 (7.10%)
Sep 26, 2025, 5:35 PM CET
Lhyfe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 7.10% | 42,990 |
| Sep 25, 2025 | 3.24 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 8,671 |
| Sep 24, 2025 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 1.91% | 15,293 |
| Sep 23, 2025 | 3.20 | 3.23 | 3.14 | 3.14 | 3.14 | -1.26% | 21,818 |
| Sep 22, 2025 | 2.97 | 3.25 | 2.97 | 3.18 | 3.18 | 7.80% | 58,297 |
| Sep 19, 2025 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | -0.34% | 9,445 |
| Sep 18, 2025 | 2.92 | 2.97 | 2.88 | 2.96 | 2.96 | 2.07% | 7,353 |
| Sep 17, 2025 | 2.94 | 2.95 | 2.88 | 2.90 | 2.90 | -0.68% | 9,544 |
| Sep 16, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 7,819 |
| Sep 15, 2025 | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | -0.67% | 13,817 |
| Sep 12, 2025 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | 0.68% | 6,959 |
| Sep 11, 2025 | 2.96 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 20,157 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | -0.66% | 10,096 |
| Sep 9, 2025 | 3.00 | 3.03 | 2.97 | 3.02 | 3.02 | 0.67% | 14,908 |
| Sep 8, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 15,867 |
| Sep 5, 2025 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -1.29% | 6,399 |
| Sep 4, 2025 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -0.64% | 5,125 |
| Sep 3, 2025 | 3.19 | 3.19 | 3.07 | 3.12 | 3.12 | -2.19% | 18,829 |
| Sep 2, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 0.63% | 4,555 |
| Sep 1, 2025 | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | - | 3,661 |
| Aug 29, 2025 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -0.63% | 4,262 |
| Aug 28, 2025 | 3.20 | 3.21 | 3.14 | 3.19 | 3.19 | 0.31% | 9,925 |
| Aug 27, 2025 | 3.19 | 3.20 | 3.13 | 3.18 | 3.18 | - | 10,620 |
| Aug 26, 2025 | 3.25 | 3.25 | 3.15 | 3.18 | 3.18 | -2.75% | 17,326 |
| Aug 25, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | 0.62% | 4,455 |
| Aug 22, 2025 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 1.25% | 5,490 |
| Aug 21, 2025 | 3.19 | 3.24 | 3.19 | 3.21 | 3.21 | -1.83% | 10,668 |
| Aug 20, 2025 | 3.27 | 3.30 | 3.26 | 3.27 | 3.27 | 0.31% | 6,491 |
| Aug 19, 2025 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | 0.62% | 6,616 |
| Aug 18, 2025 | 3.18 | 3.25 | 3.18 | 3.24 | 3.24 | 1.25% | 7,346 |
| Aug 15, 2025 | 3.20 | 3.21 | 3.18 | 3.20 | 3.20 | - | 5,658 |
| Aug 14, 2025 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | - | 4,584 |
| Aug 13, 2025 | 3.20 | 3.21 | 3.18 | 3.20 | 3.20 | -0.31% | 2,988 |
| Aug 12, 2025 | 3.21 | 3.21 | 3.19 | 3.21 | 3.21 | 0.31% | 4,567 |
| Aug 11, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.31% | 4,522 |
| Aug 8, 2025 | 3.21 | 3.21 | 3.19 | 3.21 | 3.21 | - | 6,802 |
| Aug 7, 2025 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | 0.31% | 10,279 |
| Aug 6, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 5,384 |
| Aug 5, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | -0.92% | 3,662 |
| Aug 4, 2025 | 3.20 | 3.27 | 3.18 | 3.25 | 3.25 | 1.88% | 16,978 |
| Aug 1, 2025 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | -0.31% | 7,441 |
| Jul 31, 2025 | 3.27 | 3.27 | 3.17 | 3.20 | 3.20 | -1.23% | 10,336 |
| Jul 30, 2025 | 3.31 | 3.31 | 3.17 | 3.24 | 3.24 | -0.61% | 14,624 |
| Jul 29, 2025 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | 1.87% | 9,718 |
| Jul 28, 2025 | 3.29 | 3.29 | 3.16 | 3.20 | 3.20 | - | 7,058 |
| Jul 25, 2025 | 3.24 | 3.24 | 3.05 | 3.20 | 3.20 | -1.23% | 28,613 |
| Jul 24, 2025 | 3.26 | 3.26 | 3.14 | 3.24 | 3.24 | - | 21,456 |
| Jul 23, 2025 | 3.23 | 3.25 | 3.18 | 3.24 | 3.24 | 0.31% | 12,899 |
| Jul 22, 2025 | 3.29 | 3.29 | 3.18 | 3.23 | 3.23 | -1.82% | 13,491 |
| Jul 21, 2025 | 3.30 | 3.34 | 3.29 | 3.29 | 3.29 | -1.50% | 9,136 |