Hydrogène de France Société anonyme (EPA:HDF)
France
· Delayed Price · Currency is EUR 4.350
+0.010 (0.23%)
Sep 26, 2025, 4:51 PM CET
EPA:HDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.36 | 4.36 | 4.27 | 4.35 | 4.35 | 0.23% | 4,700 |
| Sep 25, 2025 | 4.52 | 4.54 | 4.33 | 4.34 | 4.34 | -3.13% | 5,403 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.35 | 4.48 | 4.48 | -3.45% | 10,108 |
| Sep 23, 2025 | 4.72 | 4.72 | 4.61 | 4.64 | 4.64 | -0.43% | 3,442 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.63 | 4.66 | 4.66 | -3.32% | 5,399 |
| Sep 19, 2025 | 4.84 | 4.84 | 4.74 | 4.82 | 4.82 | 2.55% | 1,153 |
| Sep 18, 2025 | 4.74 | 4.79 | 4.62 | 4.70 | 4.70 | 1.95% | 2,031 |
| Sep 17, 2025 | 4.62 | 4.70 | 4.61 | 4.61 | 4.61 | -0.22% | 1,158 |
| Sep 16, 2025 | 4.63 | 4.66 | 4.60 | 4.62 | 4.62 | -0.22% | 276 |
| Sep 15, 2025 | 4.63 | 4.64 | 4.59 | 4.63 | 4.63 | 0.65% | 603 |
| Sep 12, 2025 | 4.44 | 4.62 | 4.44 | 4.60 | 4.60 | 3.37% | 1,872 |
| Sep 11, 2025 | 4.60 | 4.66 | 4.40 | 4.45 | 4.45 | -3.26% | 6,971 |
| Sep 10, 2025 | 4.60 | 4.67 | 4.54 | 4.60 | 4.60 | 1.32% | 1,675 |
| Sep 9, 2025 | 4.56 | 4.69 | 4.53 | 4.54 | 4.54 | -2.16% | 2,992 |
| Sep 8, 2025 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -2.11% | 4,432 |
| Sep 5, 2025 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -1.86% | 907 |
| Sep 4, 2025 | 4.76 | 4.83 | 4.75 | 4.83 | 4.83 | 1.47% | 2,341 |
| Sep 3, 2025 | 4.80 | 4.84 | 4.75 | 4.76 | 4.76 | -0.83% | 1,775 |
| Sep 2, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 4,528 |
| Sep 1, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 2,503 |
| Aug 29, 2025 | 4.96 | 4.96 | 4.84 | 4.90 | 4.90 | -0.20% | 3,989 |
| Aug 28, 2025 | 4.94 | 4.98 | 4.90 | 4.91 | 4.91 | -0.61% | 3,354 |
| Aug 27, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 862 |
| Aug 26, 2025 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | - | 1,065 |
| Aug 25, 2025 | 5.00 | 5.06 | 4.96 | 5.00 | 5.00 | - | 2,072 |
| Aug 22, 2025 | 4.96 | 5.02 | 4.96 | 5.00 | 5.00 | 0.40% | 1,109 |
| Aug 21, 2025 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | - | 2,016 |
| Aug 20, 2025 | 4.98 | 5.02 | 4.98 | 4.98 | 4.98 | - | 1,562 |
| Aug 19, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | - | 1,633 |
| Aug 18, 2025 | 5.14 | 5.14 | 4.98 | 4.98 | 4.98 | -2.35% | 4,502 |
| Aug 15, 2025 | 5.12 | 5.12 | 5.06 | 5.10 | 5.10 | 0.79% | 1,355 |
| Aug 14, 2025 | 5.10 | 5.12 | 5.06 | 5.06 | 5.06 | - | 1,786 |
| Aug 13, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 2,754 |
| Aug 12, 2025 | 5.02 | 5.02 | 4.95 | 5.00 | 5.00 | 0.81% | 1,745 |
| Aug 11, 2025 | 5.00 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 1,151 |
| Aug 8, 2025 | 5.04 | 5.04 | 4.97 | 5.02 | 5.02 | - | 1,180 |
| Aug 7, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 0.60% | 1,673 |
| Aug 6, 2025 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | -0.20% | 687 |
| Aug 5, 2025 | 5.00 | 5.02 | 4.96 | 5.00 | 5.00 | - | 1,035 |
| Aug 4, 2025 | 4.85 | 5.04 | 4.85 | 5.00 | 5.00 | 3.09% | 2,825 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -3.00% | 2,311 |
| Jul 31, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.21% | 2,663 |
| Jul 30, 2025 | 5.06 | 5.14 | 4.90 | 4.94 | 4.94 | -2.37% | 8,343 |
| Jul 29, 2025 | 4.98 | 5.08 | 4.98 | 5.06 | 5.06 | 3.27% | 4,338 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.87 | 4.90 | 4.90 | -0.41% | 4,075 |
| Jul 25, 2025 | 4.88 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 1,728 |
| Jul 24, 2025 | 4.92 | 4.96 | 4.86 | 4.86 | 4.86 | -0.82% | 1,294 |
| Jul 23, 2025 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | - | 2,186 |
| Jul 22, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.20% | 5,026 |
| Jul 21, 2025 | 5.00 | 5.02 | 4.91 | 4.91 | 4.91 | -1.01% | 2,058 |