Hydrogen-Refueling-Solutions SA (LON:0ABZ)
London · Delayed Price · Currency is GBP · Price in EUR 1.498
-0.036 (-2.35%)
At close: Feb 11, 2026
LON:0ABZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 91 |
| Jan 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | 9 |
| Jan 14, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 8 |
| Jan 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 40 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -3.47% | 6 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 3.10% | 104 |
| Jan 8, 2026 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | 0.84% | 75 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -3.93% | 1,469 |
| Jan 6, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.03% | 768 |
| Jan 5, 2026 | 1.84 | 1.86 | 1.75 | 1.75 | 1.75 | -3.85% | 240 |
| Jan 2, 2026 | 1.81 | 1.86 | 1.79 | 1.82 | 1.82 | -4.21% | 526 |
| Dec 31, 2025 | 1.87 | 1.90 | 1.84 | 1.90 | 1.90 | 1.82% | 698 |
| Dec 30, 2025 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 5.07% | 181 |
| Dec 29, 2025 | 1.81 | 1.84 | 1.76 | 1.78 | 1.78 | -3.48% | 613 |
| Dec 24, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 16.46% | 1,187 |
| Dec 23, 2025 | 1.46 | 1.61 | 1.46 | 1.58 | 1.58 | 5.33% | 197 |
| Dec 22, 2025 | 1.54 | 1.59 | 1.48 | 1.50 | 1.50 | -1.96% | 1,164 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -3.77% | 397 |
| Dec 18, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -7.56% | 593 |
| Dec 17, 2025 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | 3.12% | 76 |
| Dec 16, 2025 | 1.78 | 1.78 | 1.64 | 1.67 | 1.67 | -6.71% | 2,364 |
| Dec 15, 2025 | 1.89 | 1.89 | 1.68 | 1.79 | 1.79 | -5.89% | 5,450 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 242 |
| Dec 11, 2025 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -4.90% | 1,599 |
| Dec 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.30% | 94 |
| Dec 9, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | 0.50% | 8 |
| Dec 8, 2025 | 2.02 | 2.05 | 1.98 | 1.98 | 1.98 | -2.36% | 494 |
| Dec 5, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.46% | 112 |
| Dec 4, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.49% | 574 |
| Dec 3, 2025 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -1.91% | 283 |
| Dec 2, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -2.79% | 152 |
| Dec 1, 2025 | 2.03 | 2.16 | 2.03 | 2.15 | 2.15 | 9.58% | 1,906 |