Hopening SA (EPA:MLHPE)
France · Delayed Price · Currency is EUR 4.760
0.00 (0.00%)
At close: Jul 31, 2026
Hopening Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -15.00% | 88 |
| Jul 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 7.69% | 1 |
| Jul 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 11.59% | 2 |
| Jun 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 15 |
| Jun 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -9.51% | 360 |
| Jun 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | 357 |
| Jun 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 3 |
| Jun 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 1 |
| Jun 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 2 |