Hopening SA (EPA:MLHPE)
France · Delayed Price · Currency is EUR 4.180
0.00 (0.00%)
At close: Oct 9, 2026
Hopening Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -18.04% | 26 |
| Oct 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Sep 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 15.91% | 3 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -13.73% | 20 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 25, 2026 | 4.70 | 5.10 | 4.70 | 5.10 | 5.10 | 2.41% | 11 |
| Aug 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 15.81% | 3 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -9.66% | 318 |
| Jul 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |