Lhyfe SA (EPA:LHYFE)
France · Delayed Price · Currency is EUR 3.060
-0.040 (-1.29%)
Sep 5, 2025, 5:35 PM CET
Lhyfe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -1.29% | 6,323 |
| 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 |
| Jul 18, 2025 | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | - | 7,501 |
| Jul 17, 2025 | 3.29 | 3.34 | 3.28 | 3.34 | 3.34 | - | 11,995 |
| Jul 16, 2025 | 3.33 | 3.37 | 3.30 | 3.34 | 3.34 | -2.05% | 14,620 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.29 | 3.41 | 3.41 | - | 15,563 |
| Jul 14, 2025 | 3.44 | 3.44 | 3.33 | 3.41 | 3.41 | -0.87% | 18,161 |
| Jul 11, 2025 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -1.15% | 8,432 |
| Jul 10, 2025 | 3.49 | 3.50 | 3.44 | 3.48 | 3.48 | - | 11,212 |
| Jul 9, 2025 | 3.52 | 3.54 | 3.41 | 3.48 | 3.48 | -0.57% | 16,597 |
| Jul 8, 2025 | 3.48 | 3.55 | 3.46 | 3.50 | 3.50 | 1.16% | 23,706 |
| Jul 7, 2025 | 3.36 | 3.46 | 3.35 | 3.46 | 3.46 | 3.28% | 41,318 |
| Jul 4, 2025 | 3.37 | 3.37 | 3.31 | 3.35 | 3.35 | 0.60% | 15,470 |
| Jul 3, 2025 | 3.35 | 3.39 | 3.30 | 3.33 | 3.33 | -0.60% | 31,845 |
| Jul 2, 2025 | 3.35 | 3.35 | 3.29 | 3.35 | 3.35 | 0.30% | 12,817 |
| Jul 1, 2025 | 3.35 | 3.35 | 3.29 | 3.34 | 3.34 | 0.30% | 13,140 |
| Jun 30, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | 2.78% | 26,688 |