Invesco Hydrogen Economy UCITS ETF (ETR:HYDE)
Germany · Delayed Price · Currency is EUR 5.13
-0.05 (-1.02%)
At close: Sep 23, 2026
ETR:HYDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.13 | 5.19 | 5.12 | 5.18 | 5.18 | 0.84% | 6,228 |
| Sep 21, 2026 | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | 2.03% | 409 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -0.61% | 9,999 |
| Sep 17, 2026 | 5.02 | 5.08 | 5.01 | 5.07 | 5.07 | 0.32% | 6,494 |
| Sep 16, 2026 | 5.02 | 5.06 | 5.02 | 5.05 | 5.05 | 1.79% | 2,023 |
| Sep 15, 2026 | 4.94 | 4.99 | 4.91 | 4.96 | 4.96 | -0.03% | 322 |
| Sep 14, 2026 | 5.03 | 5.03 | 4.93 | 4.96 | 4.96 | -3.11% | 7,917 |
| Sep 11, 2026 | 5.08 | 5.13 | 5.07 | 5.12 | 5.12 | 1.03% | 4,248 |
| Sep 10, 2026 | 5.18 | 5.18 | 5.07 | 5.07 | 5.07 | -2.03% | 15,005 |
| Sep 9, 2026 | 5.25 | 5.28 | 5.17 | 5.17 | 5.17 | -0.39% | 1,180 |
| Sep 8, 2026 | 5.15 | 5.20 | 5.13 | 5.19 | 5.19 | 0.60% | 2,867 |
| Sep 7, 2026 | 5.14 | 5.20 | 5.14 | 5.16 | 5.16 | 1.10% | 7,947 |
| Sep 4, 2026 | 5.04 | 5.11 | 5.04 | 5.11 | 5.11 | 1.13% | 1,643 |
| Sep 3, 2026 | 5.01 | 5.05 | 4.99 | 5.05 | 5.05 | 1.68% | 206 |
| Sep 2, 2026 | 4.95 | 4.97 | 4.92 | 4.97 | 4.97 | -0.69% | 6,408 |
| Sep 1, 2026 | 5.08 | 5.09 | 4.98 | 5.00 | 5.00 | -0.97% | 1,118 |
| Aug 31, 2026 | 5.06 | 5.11 | 5.05 | 5.05 | 5.05 | -1.10% | 1,836 |
| Aug 28, 2026 | 5.11 | 5.14 | 5.09 | 5.11 | 5.11 | 0.27% | 5,334 |
| Aug 27, 2026 | 5.11 | 5.12 | 5.09 | 5.09 | 5.09 | 0.65% | 149 |
| Aug 26, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 5.06 | 0.36% | 8,768 |
| Aug 25, 2026 | 5.04 | 5.06 | 5.00 | 5.04 | 5.04 | 1.42% | 1,752 |
| Aug 24, 2026 | 5.00 | 5.02 | 4.95 | 4.97 | 4.97 | -0.30% | 2,698 |
| Aug 21, 2026 | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | 0.36% | 747 |
| Aug 20, 2026 | 5.06 | 5.06 | 4.93 | 4.97 | 4.97 | -1.50% | 4,174 |
| Aug 19, 2026 | 5.04 | 5.05 | 5.01 | 5.04 | 5.04 | -0.40% | 699 |
| Aug 18, 2026 | 5.13 | 5.15 | 5.06 | 5.06 | 5.06 | -3.67% | 2,116 |
| Aug 17, 2026 | 5.25 | 5.29 | 5.24 | 5.26 | 5.26 | 0.73% | 4,801 |
| Aug 14, 2026 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | -1.19% | 616 |
| Aug 13, 2026 | 5.26 | 5.30 | 5.25 | 5.28 | 5.28 | 0.42% | 2,303 |
| Aug 12, 2026 | 5.25 | 5.29 | 5.22 | 5.26 | 5.26 | 1.33% | 3,425 |
| Aug 11, 2026 | 5.15 | 5.22 | 5.15 | 5.19 | 5.19 | 0.52% | 6,331 |
| Aug 10, 2026 | 5.16 | 5.21 | 5.16 | 5.16 | 5.16 | 0.68% | 1,749 |
| Aug 7, 2026 | 5.14 | 5.18 | 5.12 | 5.13 | 5.13 | -0.16% | 1,827 |
| Aug 6, 2026 | 5.11 | 5.16 | 5.08 | 5.14 | 5.14 | 0.84% | 118 |
| Aug 5, 2026 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | 1.17% | 1,056 |
| Aug 4, 2026 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | 3.79% | 3,091 |
| Aug 3, 2026 | 4.88 | 4.88 | 4.82 | 4.85 | 4.85 | 1.34% | 1,112 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | 0.32% | 1,568 |
| Jul 30, 2026 | 4.60 | 4.79 | 4.60 | 4.77 | 4.77 | 3.48% | 30,617 |
| Jul 29, 2026 | 4.69 | 4.70 | 4.61 | 4.61 | 4.61 | -2.67% | 5,055 |
| Jul 28, 2026 | 4.77 | 4.77 | 4.69 | 4.74 | 4.74 | -2.06% | 6,710 |
| Jul 27, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -2.23% | 9,983 |
| Jul 24, 2026 | 4.95 | 4.98 | 4.91 | 4.95 | 4.95 | -0.39% | 2,603 |
| Jul 23, 2026 | 5.02 | 5.06 | 4.97 | 4.97 | 4.97 | -1.23% | 590 |
| Jul 22, 2026 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | 0.92% | 6,661 |
| Jul 21, 2026 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | 2.29% | 1,408 |
| Jul 20, 2026 | 4.89 | 4.92 | 4.86 | 4.87 | 4.87 | -0.15% | 2,786 |
| Jul 17, 2026 | 4.80 | 4.89 | 4.80 | 4.88 | 4.88 | -2.38% | 27,992 |
| Jul 16, 2026 | 5.02 | 5.04 | 4.97 | 5.00 | 5.00 | -1.26% | 2,500 |
| Jul 15, 2026 | 5.12 | 5.12 | 5.04 | 5.06 | 5.06 | -0.88% | 2,443 |