Global Hydrogen S.A. (WSE:GHY)
1.950
-0.030 (-1.52%)
At close: Aug 28, 2025
Global Hydrogen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 1.84 | 2.00 | 1.67 | 1.98 | 1.98 | 6.45% | 2,937 |
Aug 26, 2025 | 1.87 | 1.87 | 1.67 | 1.86 | 1.86 | -0.53% | 1,605 |
Aug 25, 2025 | 1.80 | 1.89 | 1.69 | 1.87 | 1.87 | 11.31% | 1,870 |
Aug 22, 2025 | 1.87 | 1.89 | 1.60 | 1.68 | 1.68 | -6.67% | 5,124 |
Aug 21, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -3.23% | 1,776 |
Aug 20, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -4.62% | 515 |
Aug 19, 2025 | 1.98 | 1.98 | 1.88 | 1.95 | 1.95 | -1.52% | 1,750 |
Aug 18, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -1.00% | 1,891 |
Aug 14, 2025 | 1.99 | 2.00 | 1.82 | 2.00 | 2.00 | 1.01% | 1,170 |
Aug 13, 2025 | 1.94 | 1.98 | 1.80 | 1.98 | 1.98 | 4.21% | 1,895 |
Aug 12, 2025 | 2.06 | 2.06 | 1.90 | 1.90 | 1.90 | -5.00% | 1,361 |
Aug 11, 2025 | 1.97 | 2.06 | 1.97 | 2.00 | 2.00 | - | 2,374 |
Aug 8, 2025 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | -9.09% | 515 |
Aug 7, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 142 |
Aug 6, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 420 |
Aug 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 5 |
Aug 4, 2025 | 2.14 | 2.20 | 2.04 | 2.04 | 2.04 | -7.27% | 1,050 |
Aug 1, 2025 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | -6.78% | 40 |
Jul 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 10 |
Jul 30, 2025 | 2.28 | 2.38 | 2.26 | 2.38 | 2.38 | 4.39% | 4,003 |
Jul 29, 2025 | 2.24 | 2.28 | 2.02 | 2.28 | 2.28 | 0.88% | 176 |
Jul 28, 2025 | 2.02 | 2.28 | 1.97 | 2.26 | 2.26 | 13.00% | 2,129 |
Jul 25, 2025 | 2.26 | 2.26 | 2.00 | 2.00 | 2.00 | -11.50% | 3,010 |
Jul 24, 2025 | 2.12 | 2.36 | 2.12 | 2.26 | 2.26 | 5.61% | 2,570 |
Jul 23, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 7.00% | 44 |
Jul 22, 2025 | 2.20 | 2.38 | 1.96 | 2.00 | 2.00 | 1.01% | 2,195 |
Jul 21, 2025 | 2.12 | 2.20 | 1.96 | 1.98 | 1.98 | -10.00% | 2,787 |
Jul 18, 2025 | 2.08 | 2.20 | 1.90 | 2.20 | 2.20 | 10.00% | 1,948 |
Jul 17, 2025 | 1.99 | 2.00 | 1.81 | 2.00 | 2.00 | 5.26% | 1,014 |
Jul 16, 2025 | 2.04 | 2.44 | 1.85 | 1.90 | 1.90 | -8.65% | 3,033 |
Jul 15, 2025 | 2.08 | 2.08 | 1.82 | 2.08 | 2.08 | -1.89% | 344 |
Jul 14, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 15 |
Jul 11, 2025 | 2.06 | 2.28 | 1.85 | 2.12 | 2.12 | -1.85% | 1,225 |
Jul 10, 2025 | 2.00 | 2.16 | 1.98 | 2.16 | 2.16 | - | 273 |
Jul 9, 2025 | 2.20 | 2.28 | 1.98 | 2.16 | 2.16 | -5.26% | 495 |
Jul 8, 2025 | 2.18 | 2.28 | 2.06 | 2.28 | 2.28 | 4.59% | 489 |
Jul 7, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 25 |
Jul 4, 2025 | 2.10 | 2.30 | 2.00 | 2.20 | 2.20 | 5.77% | 668 |
Jul 3, 2025 | 2.18 | 2.30 | 2.00 | 2.08 | 2.08 | -4.59% | 390 |
Jul 2, 2025 | 2.28 | 2.30 | 2.00 | 2.18 | 2.18 | -10.66% | 3,794 |
Jul 1, 2025 | 2.40 | 2.48 | 2.30 | 2.44 | 2.44 | 6.09% | 947 |
Jun 30, 2025 | 2.44 | 2.44 | 2.30 | 2.30 | 2.30 | -7.26% | 117 |
Jun 27, 2025 | 2.40 | 2.48 | 2.22 | 2.48 | 2.48 | 3.33% | 505 |
Jun 26, 2025 | 2.42 | 2.44 | 2.10 | 2.40 | 2.40 | -0.83% | 2,574 |
Jun 25, 2025 | 2.60 | 2.60 | 2.30 | 2.42 | 2.42 | -6.92% | 793 |
Jun 24, 2025 | 2.40 | 2.60 | 2.30 | 2.60 | 2.60 | 5.69% | 2,540 |
Jun 23, 2025 | 2.46 | 2.56 | 2.02 | 2.46 | 2.46 | - | 4,549 |
Jun 20, 2025 | 2.30 | 2.46 | 2.00 | 2.46 | 2.46 | 6.96% | 7,713 |
Jun 18, 2025 | 2.10 | 2.34 | 2.10 | 2.30 | 2.30 | 7.48% | 2,785 |
Jun 17, 2025 | 2.10 | 2.14 | 2.04 | 2.14 | 2.14 | - | 228 |