Hopening SA (EPA:MLHPE)
France · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
At close: May 13, 2026
Hopening Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 4 |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| May 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -9.40% | 475 |
| May 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 11 |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | 23 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 23, 2026 | 5.25 | 5.85 | 5.25 | 5.85 | 5.85 | -5.65% | 16 |
| Mar 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 18.10% | 2 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | 250 |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 16 |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 301 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 12, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | -8.20% | 42 |
| Mar 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Mar 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |