Hydrogen-Refueling-Solutions SA (LON:0ABZ)
London · Delayed Price · Currency is GBP · Price in EUR 1.200
-0.008 (-0.66%)
At close: Sep 9, 2026
LON:0ABZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.66% | 1 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | 73 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | 420 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 14 |
| Sep 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 54 |
| Sep 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 446 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 54 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.27% | 227 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.16% | 10 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 94 |
| Aug 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.32% | 89 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.64% | 71 |
| Aug 24, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | - | 27 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.89% | 2 |
| Aug 20, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.01% | 208 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | 233 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 422 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | 206 |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | 35 |
| Aug 13, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.85% | 69 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -3.90% | 83 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 0.58% | 488 |
| Aug 10, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 2.23% | 59 |
| Aug 7, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.90% | 11 |
| Aug 5, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | 1.83% | 61 |
| Aug 4, 2026 | 1.31 | 1.42 | 1.29 | 1.31 | 1.31 | 13.30% | 755 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -6.61% | 558 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -4.02% | 22 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 1.41% | 26 |
| Jul 29, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 2.74% | 7 |
| Jul 28, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -3.58% | 52 |
| Jul 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.10% | 345 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.60% | 66 |
| Jul 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.31% | 14 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.51% | 29 |
| Jul 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.60% | 316 |
| Jul 20, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 138 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.19% | 172 |
| Jul 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | 22 |
| Jul 15, 2026 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -0.58% | 176 |
| Jul 14, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -5.25% | 362 |
| Jul 13, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 2.99% | 17 |
| Jul 10, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.85% | 426 |
| Jul 9, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.66% | 272 |
| Jul 8, 2026 | 1.34 | 1.45 | 1.34 | 1.44 | 1.44 | 8.26% | 504 |
| Jul 7, 2026 | 1.43 | 1.46 | 1.33 | 1.33 | 1.33 | -18.18% | 888 |
| Jul 6, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -1.57% | 117 |
| Jul 3, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.55% | 4 |
| Jul 2, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -2.33% | 26 |
| Jul 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 4 |