HITECHPROS Société anonyme (EPA:ALHIT)
France
· Delayed Price · Currency is EUR 16.00
+0.20 (1.27%)
Sep 26, 2025, 4:30 PM CET
EPA:ALHIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 98 |
| Sep 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1 |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 63 |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 88 |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 87 |
| Sep 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 86 |
| Sep 10, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 72 |
| Sep 9, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | - | 14 |
| Sep 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 216 |
| Sep 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | 530 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 984 |
| Sep 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -6.55% | 311 |
| Sep 2, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 15.80 | -1.18% | 525 |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 15.99 | 0.59% | 239 |
| Aug 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 15.89 | 1.20% | 167 |
| Aug 28, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 15.71 | - | 189 |
| Aug 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 15.71 | -2.91% | 232 |
| Aug 26, 2025 | 16.60 | 17.20 | 16.60 | 17.20 | 16.18 | 2.38% | 695 |
| Aug 25, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 15.80 | 2.44% | 210 |
| Aug 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.42 | - | 100 |
| Aug 21, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 15.42 | -5.75% | 718 |
| Aug 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 16.36 | 5.45% | 500 |
| Aug 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.52 | 0.61% | 900 |
| Aug 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.42 | -3.53% | 200 |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 15.99 | - | 68 |
| Aug 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 15.99 | 2.41% | 35 |
| Aug 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.61 | - | 41 |
| Aug 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.61 | 3.11% | 72 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.14 | -3.01% | 364 |
| Aug 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.61 | - | - |
| Aug 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.61 | -0.60% | 101 |
| Aug 6, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 15.71 | 3.73% | 54 |
| Aug 5, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 15.14 | -1.83% | 210 |
| Aug 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.42 | -2.38% | 30 |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 15.80 | 3.70% | 25 |
| Jul 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.24 | -4.14% | 350 |
| Jul 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 15.89 | 3.05% | 10 |
| Jul 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.42 | 0.61% | 37 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 15.33 | -4.12% | 650 |
| Jul 25, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 15.99 | 3.03% | 47 |
| Jul 24, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 15.52 | - | 41 |
| Jul 23, 2025 | 17.50 | 17.50 | 16.50 | 16.50 | 15.52 | -4.07% | 1,153 |
| Jul 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.18 | -2.82% | 90 |
| Jul 21, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 16.65 | 1.72% | 229 |