High Co. SA (LON:0O9Y)
London · Delayed Price · Currency is GBP · Price in EUR 3.650
+0.010 (0.27%)
At close: Feb 10, 2026
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 0.27% | 35 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.63 | 3.64 | 3.64 | -1.36% | 787 |
| Feb 6, 2026 | 3.75 | 3.75 | 3.64 | 3.69 | 3.69 | -1.86% | 83 |
| Feb 5, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -3.09% | 159 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 4 |
| Feb 3, 2026 | 3.89 | 3.89 | 3.87 | 3.89 | 3.89 | 1.30% | 4 |
| Feb 2, 2026 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | -0.78% | 33 |
| Jan 30, 2026 | 3.93 | 3.93 | 3.83 | 3.87 | 3.87 | -1.53% | 35 |
| Jan 28, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -0.25% | 10 |
| Jan 27, 2026 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | -0.76% | 27 |
| Jan 26, 2026 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -1.24% | 26 |
| Jan 23, 2026 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | 0.25% | 7 |
| Jan 22, 2026 | 3.83 | 4.01 | 3.83 | 4.01 | 4.01 | 3.62% | 254 |
| Jan 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | 1 |
| Jan 20, 2026 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 16 |
| Jan 19, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -1.55% | 15 |
| Jan 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | 4 |
| Jan 15, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.26% | 3 |
| Jan 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 2 |
| Jan 13, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -1.01% | 25 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | 502 |
| Jan 9, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 0.76% | 40 |
| Jan 8, 2026 | 3.91 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 99 |
| Jan 7, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.75% | 42 |
| Jan 6, 2026 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | - | 151 |
| Jan 5, 2026 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | -0.75% | 63 |
| Jan 2, 2026 | 4.01 | 4.04 | 4.01 | 4.02 | 4.02 | 1.26% | 24 |
| Dec 31, 2025 | 4.04 | 4.04 | 3.97 | 3.97 | 3.97 | -1.98% | 5 |
| Dec 30, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 1.25% | 5 |
| Dec 29, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 3.09% | 280 |
| Dec 24, 2025 | 3.85 | 3.91 | 3.85 | 3.88 | 3.88 | 2.65% | 165 |
| Dec 23, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 13 |
| Dec 22, 2025 | 3.80 | 3.80 | 3.73 | 3.76 | 3.76 | -3.09% | 895 |
| Dec 19, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 56 |
| Dec 18, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | - | 29 |
| Dec 17, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | - | 46 |
| Dec 16, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.56% | 902 |
| Dec 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | 262 |
| Dec 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 1 |
| 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 |