High Co. SA (LON:0O9Y)
London · Delayed Price · Currency is GBP · Price in EUR 4.030
+0.110 (2.81%)
At close: Sep 16, 2025
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | 2.81% | 138 |
| Sep 15, 2025 | 3.89 | 3.94 | 3.89 | 3.92 | 3.92 | 1.82% | 211 |
| Sep 12, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 1.85% | 1,617 |
| Sep 11, 2025 | 3.65 | 3.80 | 3.65 | 3.78 | 3.78 | 4.71% | 998 |
| Sep 10, 2025 | 3.61 | 3.61 | 3.59 | 3.61 | 3.61 | 0.84% | 101 |
| Sep 9, 2025 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -2.45% | 16 |
| Sep 8, 2025 | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | 3.38% | 1,632 |
| Sep 5, 2025 | 3.48 | 3.56 | 3.44 | 3.55 | 3.55 | -0.56% | 1,789 |
| Sep 4, 2025 | 3.63 | 3.70 | 3.48 | 3.57 | 3.57 | -3.25% | 2,377 |
| Sep 3, 2025 | 3.53 | 3.73 | 3.53 | 3.69 | 3.69 | -19.26% | 4,266 |
| Sep 2, 2025 | 4.72 | 4.72 | 4.55 | 4.57 | 3.57 | -2.97% | 1,237 |
| Sep 1, 2025 | 4.78 | 4.78 | 4.71 | 4.71 | 3.68 | -1.46% | 1,577 |
| Aug 29, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 3.73 | 2.36% | 902 |
| Aug 28, 2025 | 4.77 | 4.77 | 4.67 | 4.67 | 3.65 | -0.64% | 67 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 3.67 | -1.47% | 460 |
| Aug 26, 2025 | 4.91 | 4.91 | 4.72 | 4.77 | 3.73 | -1.65% | 968 |
| Aug 25, 2025 | 4.80 | 4.87 | 4.77 | 4.85 | 3.79 | 1.89% | 204 |
| Aug 22, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 3.72 | 1.06% | 178 |
| Aug 21, 2025 | 4.71 | 4.71 | 4.68 | 4.71 | 3.68 | 1.95% | 15 |
| Aug 19, 2025 | 4.69 | 4.69 | 4.62 | 4.62 | 3.61 | -0.22% | 31 |
| Aug 18, 2025 | 4.65 | 4.65 | 4.56 | 4.63 | 3.62 | -1.07% | 678 |
| Aug 15, 2025 | 4.67 | 4.68 | 4.64 | 4.68 | 3.66 | 0.84% | 501 |
| Aug 14, 2025 | 4.53 | 4.64 | 4.53 | 4.64 | 3.63 | -0.62% | 1,163 |
| Aug 13, 2025 | 4.45 | 4.67 | 4.45 | 4.67 | 3.65 | 4.71% | 296 |
| Aug 12, 2025 | 4.41 | 4.46 | 4.40 | 4.46 | 3.48 | 2.76% | 66 |
| Aug 8, 2025 | 4.42 | 4.42 | 4.32 | 4.34 | 3.39 | -0.46% | 26 |
| Aug 7, 2025 | 4.31 | 4.36 | 4.29 | 4.36 | 3.41 | 0.93% | 87 |
| Aug 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 3.38 | -0.23% | 22 |
| Aug 5, 2025 | 4.31 | 4.34 | 4.31 | 4.33 | 3.38 | 1.64% | 50 |
| Aug 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 3.33 | 0.95% | 12 |
| Aug 1, 2025 | 4.22 | 4.28 | 4.21 | 4.22 | 3.30 | -1.63% | 191 |
| Jul 31, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 3.35 | -0.92% | 857 |
| Jul 30, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 3.38 | 0.70% | 2,698 |
| Jul 29, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 3.36 | 3.61% | 238 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.15 | 4.15 | 3.24 | -2.81% | 553 |
| Jul 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 3.34 | 3.14% | 1,054 |
| Jul 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.23 | -0.24% | - |
| Jul 23, 2025 | 4.12 | 4.15 | 4.11 | 4.15 | 3.24 | 1.22% | 21 |
| Jul 22, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 3.20 | -3.07% | 63 |
| Jul 21, 2025 | 4.29 | 4.29 | 4.23 | 4.23 | 3.30 | -2.08% | 9 |
| Jul 18, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 3.38 | -0.92% | 255 |
| Jul 17, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 3.41 | 2.11% | 73 |
| Jul 16, 2025 | 4.22 | 4.27 | 4.19 | 4.27 | 3.34 | 1.18% | 99 |
| Jul 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 3.30 | 0.48% | 12 |
| Jul 14, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 3.28 | 0.48% | 159 |
| Jul 11, 2025 | 4.12 | 4.20 | 4.12 | 4.18 | 3.27 | 1.70% | 149 |
| Jul 10, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 3.21 | -0.48% | 30 |
| Jul 9, 2025 | 4.17 | 4.17 | 4.13 | 4.13 | 3.23 | -0.72% | 6 |
| Jul 8, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 3.25 | 1.46% | 102 |
| Jul 7, 2025 | 4.14 | 4.17 | 4.10 | 4.10 | 3.20 | 0.74% | 203 |