Lhyfe SA (EPA:LHYFE)
France · Delayed Price · Currency is EUR 3.005
+0.125 (4.34%)
Dec 22, 2025, 4:31 PM CET
Lhyfe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.00 | 3.02 | 2.96 | 3.01 | - | 4.34% | 19,200 |
| Dec 19, 2025 | 2.78 | 3.00 | 2.76 | 2.88 | 2.88 | 4.73% | 42,493 |
| Dec 18, 2025 | 2.77 | 2.78 | 2.75 | 2.75 | 2.75 | -1.08% | 18,455 |
| Dec 17, 2025 | 2.84 | 2.85 | 2.78 | 2.78 | 2.78 | -2.11% | 11,044 |
| Dec 16, 2025 | 2.81 | 2.84 | 2.78 | 2.84 | 2.84 | -0.35% | 18,203 |
| Dec 15, 2025 | 2.90 | 2.92 | 2.82 | 2.85 | 2.85 | -2.06% | 24,758 |
| Dec 12, 2025 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | -1.36% | 16,031 |
| Dec 11, 2025 | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | 0.17% | 10,881 |
| Dec 10, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.67% | 11,273 |
| Dec 9, 2025 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 2,656 |
| Dec 8, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.34% | 25,004 |
| Dec 5, 2025 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | -0.17% | 16,200 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.17% | 9,062 |
| Dec 3, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 0.17% | 5,362 |
| Dec 2, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 9,630 |
| Dec 1, 2025 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | -0.17% | 15,826 |
| Nov 28, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | - | 13,650 |
| Nov 27, 2025 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.17% | 4,575 |
| Nov 26, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.66% | 10,979 |
| Nov 25, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | 0.50% | 3,245 |
| Nov 24, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | - | 8,238 |
| Nov 21, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.66% | 4,027 |
| Nov 20, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 0.84% | 35,297 |
| Nov 19, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | 1.53% | 16,196 |
| Nov 18, 2025 | 2.97 | 3.00 | 2.93 | 2.95 | 2.95 | -1.34% | 16,509 |
| Nov 17, 2025 | 3.01 | 3.05 | 2.97 | 2.99 | 2.99 | -2.13% | 14,616 |
| Nov 14, 2025 | 3.10 | 3.10 | 2.98 | 3.05 | 3.05 | -2.24% | 17,453 |
| Nov 13, 2025 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | 1.46% | 13,614 |
| Nov 12, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 0.49% | 19,395 |
| Nov 11, 2025 | 3.10 | 3.17 | 3.06 | 3.06 | 3.06 | -2.55% | 16,246 |
| Nov 10, 2025 | 3.22 | 3.35 | 3.05 | 3.14 | 3.14 | 5.72% | 56,937 |
| Nov 7, 2025 | 3.06 | 3.06 | 2.92 | 2.97 | 2.97 | 1.71% | 22,266 |
| Nov 6, 2025 | 2.92 | 3.00 | 2.86 | 2.92 | 2.92 | 2.46% | 30,652 |
| Nov 5, 2025 | 2.90 | 2.92 | 2.85 | 2.85 | 2.85 | - | 26,931 |
| Nov 4, 2025 | 2.85 | 2.92 | 2.80 | 2.85 | 2.85 | -4.84% | 44,833 |
| Nov 3, 2025 | 3.15 | 3.17 | 2.93 | 3.00 | 3.00 | -0.66% | 29,046 |
| Oct 31, 2025 | 3.05 | 3.07 | 2.99 | 3.02 | 3.02 | -0.50% | 16,640 |
| Oct 30, 2025 | 3.05 | 3.08 | 2.99 | 3.03 | 3.03 | -0.98% | 7,133 |
| Oct 29, 2025 | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | -0.65% | 10,967 |
| Oct 28, 2025 | 3.09 | 3.10 | 3.05 | 3.08 | 3.08 | 0.65% | 11,385 |
| Oct 27, 2025 | 3.05 | 3.06 | 2.99 | 3.06 | 3.06 | 0.66% | 16,225 |
| Oct 24, 2025 | 3.11 | 3.12 | 3.01 | 3.04 | 3.04 | - | 6,758 |
| Oct 23, 2025 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.33% | 9,033 |
| Oct 22, 2025 | 3.01 | 3.11 | 3.01 | 3.05 | 3.05 | 1.67% | 8,971 |
| Oct 21, 2025 | 3.10 | 3.10 | 2.97 | 3.00 | 3.00 | -2.28% | 16,277 |
| Oct 20, 2025 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | 0.99% | 15,490 |
| Oct 17, 2025 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | 0.33% | 7,860 |
| Oct 16, 2025 | 3.00 | 3.10 | 2.99 | 3.03 | 3.03 | 0.17% | 22,097 |
| Oct 15, 2025 | 2.92 | 3.10 | 2.92 | 3.03 | 3.03 | 2.89% | 21,862 |
| Oct 14, 2025 | 3.01 | 3.01 | 2.92 | 2.94 | 2.94 | -1.18% | 12,036 |