Hoffmann Green Cement Technologies Societe anonyme (EPA:ALHGR)
France
· Delayed Price · Currency is EUR 4.300
0.00 (0.00%)
At close: Dec 5, 2025
EPA:ALHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 102,152 |
| Dec 4, 2025 | 4.36 | 4.52 | 4.28 | 4.30 | 4.30 | 0.23% | 28,732 |
| Dec 3, 2025 | 3.96 | 4.35 | 3.96 | 4.29 | 4.29 | 7.92% | 15,025 |
| Dec 2, 2025 | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -1.12% | 5,143 |
| Dec 1, 2025 | 3.94 | 4.02 | 3.91 | 4.02 | 4.02 | 1.90% | 9,334 |
| Nov 28, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | - | 18,358 |
| Nov 27, 2025 | 3.90 | 3.96 | 3.86 | 3.95 | 3.95 | 2.33% | 3,995 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -3.14% | 9,853 |
| Nov 25, 2025 | 3.96 | 4.03 | 3.93 | 3.98 | 3.98 | 0.38% | 38,481 |
| Nov 24, 2025 | 3.96 | 4.00 | 3.94 | 3.97 | 3.97 | -0.25% | 6,339 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.97 | 3.98 | 3.98 | -0.62% | 2,173 |
| Nov 20, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 4,094 |
| Nov 19, 2025 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | -0.25% | 3,303 |
| Nov 18, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.13% | 2,764 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.12% | 4,762 |
| Nov 14, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | - | 11,552 |
| Nov 13, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.30% | 21,919 |
| Nov 12, 2025 | 3.88 | 3.94 | 3.81 | 3.91 | 3.91 | 1.03% | 26,739 |
| Nov 11, 2025 | 3.92 | 3.93 | 3.85 | 3.87 | 3.87 | -1.15% | 11,791 |
| Nov 10, 2025 | 3.97 | 3.97 | 3.85 | 3.92 | 3.92 | -1.14% | 12,389 |
| Nov 7, 2025 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.50% | 6,531 |
| Nov 6, 2025 | 4.00 | 4.05 | 3.97 | 3.98 | 3.98 | 0.13% | 10,332 |
| Nov 5, 2025 | 4.00 | 4.04 | 3.93 | 3.98 | 3.98 | 0.38% | 9,985 |
| Nov 4, 2025 | 4.06 | 4.06 | 3.93 | 3.96 | 3.96 | -3.06% | 14,807 |
| Nov 3, 2025 | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | -1.33% | 10,823 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | -0.24% | 7,650 |
| Oct 30, 2025 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | 1.22% | 5,484 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | -2.03% | 16,261 |
| Oct 28, 2025 | 4.20 | 4.29 | 4.18 | 4.19 | 4.19 | -0.83% | 19,489 |
| Oct 27, 2025 | 4.27 | 4.28 | 4.18 | 4.22 | 4.22 | -0.71% | 26,219 |
| Oct 24, 2025 | 4.28 | 4.30 | 4.25 | 4.25 | 4.25 | 0.47% | 22,744 |
| Oct 23, 2025 | 4.24 | 4.28 | 4.23 | 4.23 | 4.23 | 0.71% | 5,532 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.29% | 41,592 |
| Oct 21, 2025 | 4.28 | 4.30 | 4.25 | 4.26 | 4.26 | -0.70% | 11,352 |
| Oct 20, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | 0.59% | 23,100 |
| Oct 17, 2025 | 4.27 | 4.29 | 4.26 | 4.26 | 4.26 | -0.23% | 10,051 |
| Oct 16, 2025 | 4.30 | 4.30 | 4.26 | 4.27 | 4.27 | -0.58% | 3,232 |
| Oct 15, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | -0.12% | 7,018 |
| Oct 14, 2025 | 4.25 | 4.32 | 4.22 | 4.30 | 4.30 | 1.42% | 13,090 |
| Oct 13, 2025 | 4.21 | 4.25 | 4.20 | 4.24 | 4.24 | -0.70% | 8,877 |
| Oct 10, 2025 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | -1.39% | 6,824 |
| Oct 9, 2025 | 4.30 | 4.34 | 4.27 | 4.33 | 4.33 | -0.69% | 14,678 |
| Oct 8, 2025 | 4.28 | 4.40 | 4.28 | 4.36 | 4.36 | 0.23% | 8,232 |
| Oct 7, 2025 | 4.42 | 4.43 | 4.30 | 4.35 | 4.35 | -1.36% | 10,130 |
| Oct 6, 2025 | 4.43 | 4.45 | 4.41 | 4.41 | 4.41 | -1.34% | 9,077 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.46 | 4.47 | 4.47 | - | 9,697 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.67% | 6,485 |
| Oct 1, 2025 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 0.67% | 3,459 |
| Sep 30, 2025 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | -0.45% | 13,393 |
| Sep 29, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | -0.22% | 3,815 |