HF Company ALHF
EURONEXT · France · Electronic Technology
€3.84-0.24 (-5.88%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.84 | -5.88% | €4.10 | €4.10 | €3.75 | 10.68K |
| 2026-09-30 | €4.08 | +0.99% | €4.08 | €4.10 | €4.08 | 680 |
| 2026-09-29 | €4.04 | 0.00% | €4.06 | €4.08 | €4.04 | 1.28K |
| 2026-09-28 | €4.04 | -0.49% | €4.04 | €4.06 | €4.04 | 437 |
| 2026-09-25 | €4.06 | +2.27% | €3.95 | €4.06 | €3.95 | 425 |
| 2026-09-24 | €3.97 | -2.22% | €4.00 | €4.00 | €3.97 | 529 |
| 2026-09-23 | €4.06 | +0.50% | €4.00 | €4.06 | €4.00 | 87 |
| 2026-09-22 | €4.04 | +0.50% | €4.02 | €4.04 | €3.98 | 608 |
| 2026-09-21 | €4.02 | -0.99% | €4.06 | €4.10 | €4.02 | 1.09K |
| 2026-09-18 | €4.06 | -0.49% | €4.10 | €4.10 | €4.06 | 237 |
| 2026-09-17 | €4.08 | +2.26% | €4.08 | €4.08 | €3.97 | 3.40K |
| 2026-09-16 | €3.99 | -3.39% | €4.10 | €4.10 | €3.98 | 776 |
| 2026-09-15 | €4.13 | -0.24% | €4.14 | €4.15 | €4.10 | 302 |
| 2026-09-14 | €4.14 | -0.72% | €4.14 | €4.16 | €4.14 | 1.53K |
| 2026-09-11 | €4.17 | +2.21% | €4.16 | €4.17 | €4.10 | 2.03K |
| 2026-09-10 | €4.08 | -2.63% | €4.18 | €4.18 | €4.06 | 144 |
| 2026-09-09 | €4.19 | +6.08% | €4.03 | €4.20 | €3.95 | 3.47K |
| 2026-09-08 | €3.95 | -1.99% | €3.98 | €3.98 | €3.95 | 789 |
| 2026-09-07 | €4.03 | -0.25% | €4.07 | €4.08 | €3.92 | 1.93K |
| 2026-09-04 | €4.04 | -0.74% | €4.07 | €4.07 | €4.04 | 94 |
| 2026-09-03 | €4.07 | +1.75% | €4.04 | €4.07 | €4.00 | 444 |
| 2026-09-02 | €4.00 | 0.00% | €4.00 | €4.04 | €4.00 | 1.64K |
| 2026-09-01 | €4.00 | 0.00% | €4.04 | €4.04 | €4.00 | 1.12K |
| 2026-08-31 | €4.00 | 0.00% | €4.04 | €4.04 | €4.00 | 572 |
| 2026-08-28 | €4.00 | -0.74% | €4.03 | €4.03 | €3.92 | 3.70K |
| 2026-08-27 | €4.03 | -2.18% | €4.10 | €4.10 | €3.88 | 20.73K |
| 2026-08-26 | €4.12 | +0.98% | €4.08 | €4.12 | €4.05 | 2.11K |
| 2026-08-25 | €4.08 | +1.24% | €4.04 | €4.12 | €4.03 | 4.14K |
| 2026-08-24 | €4.03 | +0.25% | €4.04 | €4.04 | €4.02 | 1.47K |
| 2026-08-21 | €4.02 | -0.50% | €4.03 | €4.07 | €4.02 | 2.79K |
| 2026-08-20 | €4.04 | -0.25% | €4.07 | €4.07 | €4.04 | 153 |
| 2026-08-19 | €4.05 | 0.00% | €4.08 | €4.08 | €4.04 | 1.54K |
| 2026-08-18 | €4.05 | 0.00% | €4.05 | €4.08 | €4.05 | 249 |
| 2026-08-17 | €4.05 | -0.74% | €4.04 | €4.08 | €4.04 | 534 |
| 2026-08-14 | €4.08 | +0.99% | €4.08 | €4.08 | €4.04 | 509 |
| 2026-08-13 | €4.04 | -1.94% | €4.12 | €4.12 | €4.04 | 6.31K |
| 2026-08-12 | €4.12 | +0.98% | €4.04 | €4.12 | €4.04 | 1.71K |
| 2026-08-11 | €4.08 | -0.49% | €4.12 | €4.16 | €4.08 | 1.40K |
| 2026-08-10 | €4.10 | -0.49% | €4.16 | €4.16 | €4.08 | 517 |
| 2026-08-07 | €4.12 | 0.00% | €4.10 | €4.16 | €4.04 | 5.54K |
| 2026-08-06 | €4.12 | -0.48% | €4.12 | €4.16 | €4.12 | 1.26K |
| 2026-08-05 | €4.14 | -0.48% | €4.16 | €4.16 | €4.14 | 1.01K |
| 2026-08-04 | €4.16 | -0.24% | €4.17 | €4.17 | €4.15 | 949 |
| 2026-08-03 | €4.17 | -0.24% | €4.16 | €4.18 | €4.16 | 564 |
| 2026-07-31 | €4.18 | -0.48% | €4.16 | €4.18 | €4.16 | 575 |
| 2026-07-30 | €4.20 | 0.00% | €4.18 | €4.20 | €4.12 | 1.51K |
| 2026-07-29 | €4.20 | +0.48% | €4.14 | €4.20 | €4.14 | 409 |
| 2026-07-28 | €4.18 | -1.42% | €4.24 | €4.24 | €4.18 | 1.59K |
| 2026-07-27 | €4.24 | +0.95% | €4.20 | €4.24 | €4.18 | 1.26K |
| 2026-07-24 | €4.20 | 0.00% | €4.20 | €4.20 | €4.18 | 1.20K |
| 2026-07-23 | €4.20 | -1.18% | €4.24 | €4.28 | €4.20 | 1.40K |
| 2026-07-22 | €4.25 | -0.23% | €4.28 | €4.28 | €4.25 | 249 |
| 2026-07-21 | €4.26 | 0.00% | €4.26 | €4.28 | €4.26 | 248 |
| 2026-07-20 | €4.26 | -0.93% | €4.30 | €4.30 | €4.26 | 263 |
| 2026-07-17 | €4.30 | +0.23% | €4.30 | €4.30 | €4.22 | 2.23K |
| 2026-07-16 | €4.29 | -0.23% | €4.30 | €4.30 | €4.26 | 640 |
| 2026-07-15 | €4.30 | +4.37% | €4.16 | €4.30 | €4.16 | 2.67K |
| 2026-07-14 | €4.12 | -0.96% | €4.20 | €4.20 | €4.12 | 4.03K |
| 2026-07-13 | €4.16 | -3.70% | €4.36 | €4.36 | €4.16 | 3.64K |
| 2026-07-10 | €4.32 | 0.00% | €4.36 | €4.36 | €4.24 | 3.62K |
| 2026-07-09 | €4.32 | +2.86% | €4.16 | €4.47 | €4.16 | 9.42K |
| 2026-07-08 | €4.20 | +1.94% | €4.16 | €4.26 | €4.12 | 5.97K |
| 2026-07-07 | €4.12 | -1.44% | €4.17 | €4.20 | €4.12 | 5.31K |
| 2026-07-06 | €4.18 | +0.48% | €4.20 | €4.24 | €4.15 | 4.81K |
| 2026-07-03 | €4.16 | -2.12% | €4.06 | €4.22 | €4.06 | 15.36K |
| 2026-07-02 | €4.25 | -4.28% | €4.40 | €4.40 | €4.16 | 17.60K |
| 2026-07-01 | €4.44 | -13.62% | €4.64 | €4.68 | €4.41 | 14.75K |
| 2026-06-30 | €5.14 | +2.80% | €5.06 | €5.32 | €4.95 | 49.00K |
| 2026-06-29 | €5.00 | +2.04% | €4.90 | €5.04 | €4.89 | 48.35K |
| 2026-06-26 | €4.90 | 0.00% | €4.90 | €4.95 | €4.89 | 21.39K |
| 2026-06-25 | €4.90 | +0.82% | €4.88 | €4.90 | €4.85 | 4.41K |
| 2026-06-24 | €4.86 | -1.22% | €4.91 | €4.92 | €4.86 | 4.87K |
| 2026-06-23 | €4.92 | +0.41% | €4.90 | €4.92 | €4.85 | 6.07K |
| 2026-06-22 | €4.90 | -0.41% | €4.90 | €4.94 | €4.86 | 2.61K |
| 2026-06-19 | €4.92 | +0.82% | €4.88 | €4.92 | €4.86 | 6.26K |
| 2026-06-18 | €4.88 | -0.41% | €4.91 | €4.91 | €4.88 | 4.86K |
| 2026-06-17 | €4.90 | +0.82% | €4.91 | €4.91 | €4.86 | 7.47K |
| 2026-06-16 | €4.86 | +0.41% | €4.86 | €4.87 | €4.82 | 4.53K |
| 2026-06-15 | €4.84 | +1.68% | €4.90 | €4.90 | €4.78 | 5.37K |
| 2026-06-12 | €4.76 | -0.83% | €4.80 | €4.96 | €4.76 | 23.90K |
| 2026-06-11 | €4.80 | +1.69% | €4.72 | €4.88 | €4.72 | 25.60K |
| 2026-06-10 | €4.72 | -1.67% | €4.80 | €4.84 | €4.62 | 6.73K |
| 2026-06-09 | €4.80 | -0.41% | €4.83 | €4.83 | €4.78 | 1.57K |
| 2026-06-08 | €4.82 | +1.26% | €4.80 | €4.83 | €4.73 | 3.63K |
| 2026-06-05 | €4.76 | +0.42% | €4.75 | €4.76 | €4.74 | 2.47K |
| 2026-06-04 | €4.74 | -0.21% | €4.75 | €4.75 | €4.74 | 550 |
| 2026-06-03 | €4.75 | -0.63% | €4.80 | €4.80 | €4.74 | 5.74K |
| 2026-06-02 | €4.78 | +1.27% | €4.75 | €4.78 | €4.70 | 3.07K |
| 2026-06-01 | €4.72 | +0.43% | €4.72 | €4.72 | €4.66 | 3.13K |
| 2026-05-29 | €4.70 | +2.17% | €4.60 | €4.72 | €4.60 | 4.34K |