Lhyfe SA (EPA:LHYFE)
France · Delayed Price · Currency is EUR 3.140
+0.170 (5.72%)
At close: Nov 10, 2025
Lhyfe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.00% | 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 | -0.33% | 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 | - | 22,097 |
| Oct 15, 2025 | 2.92 | 3.10 | 2.92 | 3.03 | 3.03 | 3.06% | 21,862 |
| Oct 14, 2025 | 3.01 | 3.01 | 2.92 | 2.94 | 2.94 | -1.34% | 12,036 |
| Oct 13, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 9,880 |
| Oct 10, 2025 | 3.03 | 3.05 | 2.92 | 2.98 | 2.98 | -2.61% | 29,791 |
| Oct 9, 2025 | 3.07 | 3.09 | 3.01 | 3.06 | 3.06 | 0.33% | 15,721 |
| Oct 8, 2025 | 3.10 | 3.11 | 2.99 | 3.05 | 3.05 | -1.61% | 36,985 |
| Oct 7, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -4.32% | 21,845 |
| Oct 6, 2025 | 3.16 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 14,998 |
| Oct 3, 2025 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -1.24% | 12,894 |
| Oct 2, 2025 | 3.13 | 3.29 | 3.13 | 3.22 | 3.22 | 3.54% | 31,445 |
| Oct 1, 2025 | 3.24 | 3.26 | 3.00 | 3.11 | 3.11 | -3.42% | 69,229 |
| Sep 30, 2025 | 3.38 | 3.38 | 3.09 | 3.22 | 3.22 | -2.42% | 49,446 |
| Sep 29, 2025 | 3.50 | 3.50 | 3.22 | 3.30 | 3.30 | -4.90% | 43,121 |
| 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 |