High Co. SA (LON:0O9Y)
London · Delayed Price · Currency is GBP · Price in EUR 3.980
0.00 (0.00%)
At close: Dec 11, 2025
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | - | 1 |
| Dec 10, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.25% | 141 |
| Dec 9, 2025 | 3.98 | 3.98 | 3.93 | 3.97 | 3.97 | -0.25% | 8 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 1.02% | 4 |
| Dec 5, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.55% | 85 |
| Dec 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | 9 |
| Dec 3, 2025 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -1.53% | 46 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.26% | 8 |
| Dec 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.77% | 869 |
| Nov 28, 2025 | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | -0.26% | 6 |
| Nov 27, 2025 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 67 |
| Nov 26, 2025 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | 0.26% | 35 |
| Nov 25, 2025 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -1.78% | 1 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.01% | 33 |
| Nov 21, 2025 | 3.99 | 4.00 | 3.97 | 3.98 | 3.98 | 0.25% | 770 |
| Nov 20, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -1.24% | 1,551 |
| Nov 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.25% | 2 |
| Nov 18, 2025 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 0.25% | 18 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 1 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.92 | 3.97 | 3.97 | -1.24% | 74 |
| Nov 13, 2025 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | 1.01% | 529 |
| Nov 12, 2025 | 4.02 | 4.05 | 3.98 | 3.98 | 3.98 | -0.75% | 534 |
| Nov 11, 2025 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -1.23% | 47 |
| Nov 10, 2025 | 4.10 | 4.10 | 4.03 | 4.06 | 4.06 | 1.00% | 309 |
| Nov 7, 2025 | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | 3.61% | 101 |
| Nov 6, 2025 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | 1.57% | 408 |
| Nov 5, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -5.45% | 3,273 |
| Nov 4, 2025 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 1.00% | 53 |
| Nov 3, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 1 |
| Oct 31, 2025 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | - | 13 |
| Oct 30, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -1.96% | 3 |
| Oct 29, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.74% | 20 |
| Oct 28, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | - | 23 |
| Oct 27, 2025 | 4.02 | 4.07 | 4.02 | 4.05 | 4.05 | -0.25% | 1,477 |
| Oct 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | 19 |
| Oct 23, 2025 | 4.06 | 4.08 | 4.01 | 4.08 | 4.08 | -1.45% | 28 |
| Oct 22, 2025 | 4.12 | 4.15 | 4.12 | 4.14 | 4.14 | 0.73% | 72 |
| Oct 21, 2025 | 4.05 | 4.12 | 4.05 | 4.11 | 4.11 | 1.48% | 21 |
| Oct 20, 2025 | 4.00 | 4.05 | 3.99 | 4.05 | 4.05 | 0.75% | 31 |
| Oct 17, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | 1.01% | 24 |
| Oct 16, 2025 | 4.08 | 4.11 | 3.98 | 3.98 | 3.98 | -1.24% | 1,158 |
| Oct 15, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 3.07% | 632 |
| Oct 14, 2025 | 3.91 | 3.98 | 3.91 | 3.91 | 3.91 | -1.76% | 44 |
| Oct 13, 2025 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -1.73% | 1,006 |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.88% | 52 |
| Oct 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 5 |
| Oct 8, 2025 | 4.01 | 4.25 | 4.01 | 4.20 | 4.20 | 7.42% | 4,164 |
| Oct 7, 2025 | 3.90 | 3.95 | 3.90 | 3.91 | 3.91 | - | 13 |
| Oct 6, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.26% | 853 |
| Oct 3, 2025 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | -0.76% | 143 |