Hydrogen-Refueling-Solutions SA (LON:0ABZ)
London · Delayed Price · Currency is GBP · Price in EUR 1.550
+0.190 (13.97%)
At close: Mar 27, 2026
LON:0ABZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.43 | 1.59 | 1.43 | 1.55 | 1.55 | 13.97% | 1,696 |
| Mar 26, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | -3.55% | 148 |
| Mar 25, 2026 | 1.39 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 45 |
| Mar 24, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -2.00% | 378 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.85% | 37 |
| Mar 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 5.21% | 1,699 |
| Mar 19, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -2.12% | 82 |
| Mar 18, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | 1.58% | 83 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | 0.29% | 52 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -6.67% | 1,798 |
| Mar 13, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -5.77% | 2,082 |
| Mar 12, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 5.77% | 123 |
| Mar 11, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.09% | 18 |
| Mar 10, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.73% | 621 |
| Mar 9, 2026 | 1.53 | 1.66 | 1.45 | 1.50 | 1.50 | -6.13% | 1,414 |
| Mar 6, 2026 | 1.78 | 1.78 | 1.58 | 1.60 | 1.60 | -9.92% | 2,438 |
| Mar 5, 2026 | 1.64 | 1.83 | 1.59 | 1.77 | 1.77 | 17.17% | 12,168 |
| Mar 4, 2026 | 1.45 | 1.51 | 1.44 | 1.51 | 1.51 | 15.22% | 2,466 |
| Mar 3, 2026 | 1.29 | 1.31 | 1.25 | 1.31 | 1.31 | 3.63% | 303 |
| Mar 2, 2026 | 1.20 | 1.28 | 1.18 | 1.27 | 1.27 | 10.26% | 2,999 |
| Feb 27, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 2.31% | 1,874 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 0.99% | 352 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -6.94% | 1,436 |
| Feb 24, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.17% | 215 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | 0.34% | 175 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 600 |
| Feb 19, 2026 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -2.78% | 1,845 |
| Feb 18, 2026 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -6.85% | 1,442 |
| Feb 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -2.67% | 365 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.12% | 466 |
| Feb 13, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.28% | 206 |
| Feb 12, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -6.28% | 129 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -2.35% | 16 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.10% | 1,851 |
| Feb 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 226 |
| Feb 6, 2026 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -1.55% | 1,863 |
| Feb 5, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 76 |
| Feb 4, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 1.89% | 60 |
| Feb 3, 2026 | 1.56 | 1.57 | 1.48 | 1.48 | 1.48 | -3.89% | 1,318 |
| Feb 2, 2026 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | -3.50% | 2,186 |
| Jan 30, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -1.48% | 239 |
| Jan 29, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.37% | 316 |
| Jan 28, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.28% | 314 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -7.49% | 683 |
| Jan 26, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 2.28% | 815 |
| Jan 23, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 33 |
| Jan 22, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.72% | 72 |
| Jan 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | 8 |
| Jan 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.12% | 1,073 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.06% | 2 |