Lhyfe SA (EPA:LHYFE)
France · Delayed Price · Currency is EUR 2.250
+0.005 (0.22%)
Aug 21, 2026, 5:35 PM CET
Lhyfe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 0.22% | 97,394 |
| Aug 20, 2026 | 2.28 | 2.28 | 2.21 | 2.25 | 2.25 | -0.44% | 15,115 |
| Aug 19, 2026 | 2.22 | 2.26 | 2.17 | 2.26 | 2.26 | 2.04% | 20,039 |
| Aug 18, 2026 | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | -0.90% | 10,891 |
| Aug 17, 2026 | 2.41 | 2.41 | 2.22 | 2.23 | 2.23 | -7.08% | 90,287 |
| Aug 14, 2026 | 2.12 | 2.40 | 2.08 | 2.40 | 2.40 | 12.15% | 92,598 |
| Aug 13, 2026 | 2.19 | 2.20 | 2.12 | 2.14 | 2.14 | -2.06% | 29,889 |
| Aug 12, 2026 | 2.30 | 2.31 | 2.16 | 2.19 | 2.19 | -6.62% | 111,917 |
| Aug 11, 2026 | 2.06 | 2.34 | 2.05 | 2.34 | 2.34 | 13.59% | 108,531 |
| Aug 10, 2026 | 2.02 | 2.07 | 2.02 | 2.06 | 2.06 | 3.00% | 12,612 |
| Aug 7, 2026 | 1.96 | 2.01 | 1.95 | 2.00 | 2.00 | 2.35% | 9,822 |
| Aug 6, 2026 | 1.95 | 1.97 | 1.90 | 1.95 | 1.95 | 0.21% | 40,573 |
| Aug 5, 2026 | 2.01 | 2.02 | 1.95 | 1.95 | 1.95 | -2.99% | 21,364 |
| Aug 4, 2026 | 2.04 | 2.07 | 1.94 | 2.01 | 2.01 | -1.95% | 45,107 |
| Aug 3, 2026 | 2.05 | 2.11 | 2.05 | 2.05 | 2.05 | 0.24% | 36,649 |
| Jul 31, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.99% | 8,083 |
| Jul 30, 2026 | 2.03 | 2.05 | 1.99 | 2.03 | 2.03 | -1.94% | 21,848 |
| Jul 29, 2026 | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -0.48% | 15,198 |
| Jul 28, 2026 | 2.10 | 2.10 | 2.01 | 2.08 | 2.08 | -2.58% | 19,791 |
| Jul 27, 2026 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | 4.41% | 46,743 |
| Jul 24, 2026 | 1.96 | 2.04 | 1.93 | 2.04 | 2.04 | 2.51% | 26,110 |
| Jul 23, 2026 | 1.95 | 1.99 | 1.90 | 1.99 | 1.99 | 2.68% | 27,969 |
| Jul 22, 2026 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | 0.52% | 25,722 |
| Jul 21, 2026 | 1.94 | 1.99 | 1.90 | 1.93 | 1.93 | -1.13% | 57,022 |
| Jul 20, 2026 | 2.01 | 2.07 | 1.92 | 1.95 | 1.95 | -2.50% | 31,503 |
| Jul 17, 2026 | 2.05 | 2.06 | 1.92 | 2.00 | 2.00 | -3.38% | 102,387 |
| Jul 16, 2026 | 2.10 | 2.15 | 2.03 | 2.07 | 2.07 | 0.49% | 74,291 |
| Jul 15, 2026 | 2.42 | 2.42 | 2.06 | 2.06 | 2.06 | -15.23% | 231,416 |
| Jul 14, 2026 | 2.45 | 2.87 | 2.35 | 2.43 | 2.43 | -2.80% | 422,186 |
| Jul 13, 2026 | 2.20 | 2.60 | 2.07 | 2.50 | 2.50 | 33.12% | 483,246 |
| Jul 10, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.86% | 5,661 |
| Jul 9, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | 0.43% | 9,148 |
| Jul 8, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.32% | 17,384 |
| Jul 7, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 9,710 |
| Jul 6, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.43% | 20,849 |
| Jul 3, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.53% | 30,248 |
| Jul 2, 2026 | 1.96 | 1.98 | 1.90 | 1.90 | 1.90 | -1.04% | 25,252 |
| Jul 1, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.52% | 8,140 |
| Jun 30, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -3.02% | 23,330 |
| Jun 29, 2026 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | 0.51% | 22,109 |
| Jun 26, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 12,552 |
| Jun 25, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.60% | 4,958 |
| Jun 24, 2026 | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | 0.10% | 5,617 |
| Jun 23, 2026 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -1.44% | 7,557 |
| Jun 22, 2026 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | 0.75% | 11,097 |
| Jun 19, 2026 | 1.99 | 2.06 | 1.99 | 2.00 | 2.00 | - | 11,159 |
| Jun 18, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | - | 14,494 |
| Jun 17, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 20,376 |
| Jun 16, 2026 | 2.10 | 2.10 | 2.01 | 2.02 | 2.02 | -2.88% | 15,449 |
| Jun 15, 2026 | 2.05 | 2.10 | 2.03 | 2.08 | 2.08 | 1.46% | 19,276 |