Hydrogène de France Société anonyme (EPA:HDF)
France
· Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
At close: Dec 5, 2025
EPA:HDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 4.04 | 3.98 | 4.01 | - | 0.25% | 952 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 1.78% | 2,884 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -0.51% | 2,983 |
| Dec 2, 2025 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 3,360 |
| Dec 1, 2025 | 3.98 | 4.02 | 3.95 | 3.95 | 3.95 | -0.75% | 3,934 |
| Nov 28, 2025 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | - | 1,765 |
| Nov 27, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 0.76% | 915 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -1.25% | 2,733 |
| Nov 25, 2025 | 3.97 | 4.02 | 3.95 | 4.00 | 4.00 | 1.01% | 2,568 |
| Nov 24, 2025 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | -1.98% | 5,720 |
| Nov 21, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.75% | 1,808 |
| Nov 20, 2025 | 4.02 | 4.04 | 4.01 | 4.01 | 4.01 | -0.25% | 1,298 |
| Nov 19, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | - | 709 |
| Nov 18, 2025 | 4.02 | 4.08 | 4.02 | 4.02 | 4.02 | - | 2,145 |
| Nov 17, 2025 | 4.18 | 4.18 | 4.00 | 4.02 | 4.02 | -3.37% | 3,831 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | 2.46% | 2,589 |
| Nov 13, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 3,469 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | -0.96% | 1,448 |
| Nov 11, 2025 | 4.18 | 4.23 | 4.14 | 4.16 | 4.16 | -0.48% | 1,412 |
| Nov 10, 2025 | 4.12 | 4.18 | 4.11 | 4.18 | 4.18 | 1.46% | 601 |
| Nov 7, 2025 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | 1.48% | 519 |
| Nov 6, 2025 | 4.20 | 4.22 | 4.04 | 4.06 | 4.06 | -4.25% | 6,480 |
| Nov 5, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 866 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 941 |
| Nov 3, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | - | 1,577 |
| Oct 31, 2025 | 4.28 | 4.30 | 4.27 | 4.30 | 4.30 | 0.47% | 302 |
| Oct 30, 2025 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | -1.38% | 668 |
| Oct 29, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | - | 761 |
| Oct 28, 2025 | 4.31 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 1,657 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | -2.27% | 3,931 |
| Oct 24, 2025 | 4.35 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 2,878 |
| Oct 23, 2025 | 4.59 | 4.59 | 4.32 | 4.34 | 4.34 | -5.45% | 5,606 |
| Oct 22, 2025 | 4.27 | 4.60 | 4.24 | 4.59 | 4.59 | 10.60% | 11,787 |
| Oct 21, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.24% | 1,585 |
| Oct 20, 2025 | 3.98 | 4.16 | 3.96 | 4.16 | 4.16 | 3.74% | 4,448 |
| Oct 17, 2025 | 3.95 | 4.04 | 3.95 | 4.01 | 4.01 | -0.25% | 2,675 |
| Oct 16, 2025 | 3.96 | 4.07 | 3.96 | 4.02 | 4.02 | 1.52% | 1,527 |
| Oct 15, 2025 | 3.93 | 4.02 | 3.93 | 3.96 | 3.96 | 0.76% | 1,741 |
| Oct 14, 2025 | 4.10 | 4.15 | 3.93 | 3.93 | 3.93 | -3.44% | 5,464 |
| Oct 13, 2025 | 4.36 | 4.36 | 4.07 | 4.07 | 4.07 | 0.49% | 5,651 |
| Oct 10, 2025 | 4.00 | 4.23 | 3.95 | 4.05 | 4.05 | 1.25% | 10,013 |
| Oct 9, 2025 | 3.99 | 4.13 | 3.99 | 4.00 | 4.00 | 0.25% | 2,811 |
| Oct 8, 2025 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | 0.76% | 2,139 |
| Oct 7, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 2,810 |
| Oct 6, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 1.01% | 3,969 |
| Oct 3, 2025 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -0.75% | 4,147 |
| Oct 2, 2025 | 4.02 | 4.07 | 3.96 | 3.99 | 3.99 | -0.50% | 4,852 |
| Oct 1, 2025 | 4.05 | 4.16 | 4.00 | 4.01 | 4.01 | -1.47% | 9,732 |
| Sep 30, 2025 | 4.32 | 4.32 | 4.02 | 4.07 | 4.07 | -6.00% | 11,973 |
| Sep 29, 2025 | 4.36 | 4.36 | 4.30 | 4.33 | 4.33 | -0.46% | 2,084 |