High Co. SA (LON:0O9Y)
London · Delayed Price · Currency is GBP · Price in EUR 4.050
0.00 (0.00%)
At close: Oct 28, 2025
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 4.04 | 4.07 | 3.92 | 3.93 | 3.93 | -3.20% | 179 |
| Oct 1, 2025 | 4.05 | 4.09 | 4.05 | 4.06 | 4.06 | 0.25% | 152 |
| Sep 30, 2025 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -0.98% | 19 |
| Sep 29, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.74% | 1 |
| Sep 26, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | -0.25% | 1 |
| Sep 25, 2025 | 4.00 | 4.07 | 3.90 | 4.07 | 4.07 | 3.30% | 280 |
| Sep 24, 2025 | 4.03 | 4.07 | 3.93 | 3.94 | 3.94 | -3.67% | 822 |
| Sep 23, 2025 | 4.08 | 4.13 | 4.07 | 4.09 | 4.09 | -0.24% | 7,825 |
| Sep 22, 2025 | 4.08 | 4.10 | 4.03 | 4.10 | 4.10 | 0.49% | 52 |
| Sep 19, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.12% | 3 |
| Sep 18, 2025 | 3.99 | 4.08 | 3.99 | 4.08 | 4.08 | 0.87% | 66 |
| Sep 17, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | 332 |
| 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 |