Hopening SA (EPA:MLHPE)
France · Delayed Price · Currency is EUR 5.10
+0.70 (15.91%)
At close: Aug 28, 2026
Hopening Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |