Hydrogen-Refueling-Solutions SA (LON:0ABZ)
London · Delayed Price · Currency is GBP · Price in EUR 1.306
+0.004 (0.31%)
At close: Jul 23, 2026
LON:0ABZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -1.49% | 41 |
| Jun 29, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 0.34% | 7 |
| Jun 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 264 |
| Jun 25, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 276 |
| Jun 24, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 97 |
| Jun 23, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.52% | 173 |
| Jun 22, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.11% | 298 |
| Jun 19, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.34% | 126 |
| Jun 18, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 1.16% | 26 |
| Jun 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 4 |
| Jun 16, 2026 | 1.72 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 320 |
| Jun 15, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.95% | 176 |
| Jun 12, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 2.71% | 36 |
| Jun 11, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.86% | 161 |
| Jun 10, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.11% | 2,204 |
| Jun 9, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 7 |
| Jun 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.11% | 11 |
| Jun 5, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.33% | 117 |
| Jun 4, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.78% | 29 |
| Jun 3, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.67% | 127 |
| Jun 2, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -1.53% | 3,407 |
| Jun 1, 2026 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 0.77% | 669 |
| May 29, 2026 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | 2.14% | 77 |
| May 28, 2026 | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | -0.34% | 792 |
| May 27, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.89% | 56 |
| May 26, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -2.28% | 90 |
| May 25, 2026 | 1.80 | 1.84 | 1.75 | 1.84 | 1.84 | 7.72% | 1,305 |
| May 22, 2026 | 1.73 | 1.77 | 1.71 | 1.71 | 1.71 | 0.12% | 2,137 |
| May 21, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.43% | 126 |
| May 20, 2026 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | -2.21% | 122 |
| May 19, 2026 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | 0.12% | 106 |
| May 18, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 95 |