Hydrogen-Refueling-Solutions SA (LON:0ABZ)
London · Delayed Price · Currency is GBP · Price in EUR 1.804
+0.014 (0.78%)
At close: Jun 4, 2026
LON:0ABZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 263 |
| May 14, 2026 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 249 |
| May 13, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 0.23% | 53 |
| May 12, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 0.12% | 344 |
| May 11, 2026 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | 5.15% | 672 |
| May 8, 2026 | 1.64 | 1.71 | 1.62 | 1.63 | 1.63 | -2.28% | 873 |
| May 7, 2026 | 1.75 | 1.75 | 1.63 | 1.67 | 1.67 | -3.58% | 605 |
| May 6, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | 155 |
| May 5, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -2.29% | 1,124 |
| May 4, 2026 | 1.48 | 1.75 | 1.45 | 1.75 | 1.75 | 15.28% | 1,359 |
| Apr 30, 2026 | 1.57 | 1.58 | 1.45 | 1.52 | 1.52 | -0.65% | 905 |
| Apr 29, 2026 | 1.58 | 1.61 | 1.53 | 1.53 | 1.53 | -4.38% | 528 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.58 | 1.60 | 1.60 | -13.62% | 2,184 |
| Apr 27, 2026 | 1.91 | 1.92 | 1.79 | 1.85 | 1.85 | 0.54% | 2,953 |
| Apr 24, 2026 | 1.92 | 1.97 | 1.84 | 1.84 | 1.84 | -2.75% | 1,472 |
| Apr 23, 2026 | 1.80 | 1.89 | 1.76 | 1.89 | 1.89 | -1.05% | 1,217 |
| Apr 22, 2026 | 2.30 | 2.30 | 1.90 | 1.91 | 1.91 | -16.51% | 3,547 |
| Apr 21, 2026 | 2.13 | 2.29 | 2.13 | 2.29 | 2.29 | 9.83% | 3,249 |
| Apr 20, 2026 | 1.97 | 2.09 | 1.93 | 2.09 | 2.09 | 6.49% | 655 |
| Apr 17, 2026 | 1.82 | 1.96 | 1.82 | 1.96 | 1.96 | 7.94% | 4,175 |
| Apr 16, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.23% | 1,382 |
| Apr 15, 2026 | 1.62 | 1.80 | 1.62 | 1.79 | 1.79 | 11.17% | 1,970 |
| Apr 14, 2026 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 2.68% | 3,615 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.63% | 369 |
| Apr 10, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -0.25% | 180 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 2.04% | 234 |
| Apr 8, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -2.61% | 572 |
| Apr 7, 2026 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 4.41% | 750 |
| Apr 2, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 4.33% | 468 |
| Apr 1, 2026 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 3.79% | 732 |
| Mar 31, 2026 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -1.79% | 87 |
| Mar 30, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -6.45% | 3,029 |
| 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 |