Hoffmann Green Cement Technologies SA ALHGR
EURONEXT · France · Non-Energy Minerals
€3.87-0.01 (-0.39%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €3.87 | -0.51% | €3.88 | €3.88 | €3.87 | 578 |
| 2026-09-30 | €3.88 | -1.65% | €3.95 | €3.95 | €3.87 | 10.47K |
| 2026-09-29 | €3.95 | +0.25% | €3.93 | €3.95 | €3.93 | 3.18K |
| 2026-09-28 | €3.94 | +0.25% | €3.93 | €3.94 | €3.90 | 10.51K |
| 2026-09-25 | €3.93 | +0.26% | €3.92 | €3.93 | €3.88 | 8.50K |
| 2026-09-24 | €3.92 | 0.00% | €3.92 | €3.92 | €3.91 | 5.98K |
| 2026-09-23 | €3.92 | -0.38% | €3.93 | €3.93 | €3.90 | 13.97K |
| 2026-09-22 | €3.93 | +0.90% | €3.90 | €4.00 | €3.90 | 13.98K |
| 2026-09-21 | €3.90 | +0.39% | €4.10 | €4.10 | €3.90 | 22.85K |
| 2026-09-18 | €3.88 | -0.13% | €3.89 | €3.89 | €3.86 | 5.69K |
| 2026-09-17 | €3.89 | -0.64% | €3.91 | €3.92 | €3.88 | 4.54K |
| 2026-09-16 | €3.91 | +4.26% | €3.76 | €3.94 | €3.70 | 15.97K |
| 2026-09-15 | €3.76 | -0.13% | €3.76 | €3.77 | €3.76 | 6.47K |
| 2026-09-14 | €3.76 | -0.13% | €3.77 | €3.79 | €3.76 | 9.89K |
| 2026-09-11 | €3.77 | -2.96% | €3.88 | €3.88 | €3.60 | 19.03K |
| 2026-09-10 | €3.88 | -1.27% | €3.93 | €3.93 | €3.87 | 12.47K |
| 2026-09-09 | €3.93 | +0.26% | €3.92 | €3.93 | €3.83 | 19.26K |
| 2026-09-08 | €3.92 | +0.13% | €3.91 | €3.92 | €3.91 | 2.91K |
| 2026-09-07 | €3.91 | -0.89% | €3.95 | €3.95 | €3.90 | 5.56K |
| 2026-09-04 | €3.95 | -0.25% | €3.96 | €4.02 | €3.95 | 13.57K |
| 2026-09-03 | €3.96 | -1.00% | €4.00 | €4.05 | €3.90 | 19.13K |
| 2026-09-02 | €4.00 | +0.88% | €3.96 | €4.17 | €3.96 | 21.70K |
| 2026-09-01 | €3.96 | -0.88% | €4.00 | €4.02 | €3.96 | 3.43K |
| 2026-08-31 | €4.00 | -1.11% | €4.05 | €4.05 | €3.99 | 6.28K |
| 2026-08-28 | €4.05 | +0.75% | €4.01 | €4.05 | €3.96 | 7.76K |
| 2026-08-27 | €4.01 | -0.62% | €4.04 | €4.04 | €4.00 | 3.71K |
| 2026-08-26 | €4.04 | +0.75% | €4.03 | €4.07 | €4.02 | 8.21K |
| 2026-08-25 | €4.01 | -1.23% | €4.06 | €4.06 | €3.97 | 7.22K |
| 2026-08-24 | €4.06 | +0.87% | €4.05 | €4.06 | €4.03 | 3.11K |
| 2026-08-21 | €4.03 | +0.88% | €3.99 | €4.03 | €3.98 | 2.89K |
| 2026-08-20 | €3.99 | -0.99% | €4.03 | €4.03 | €3.93 | 11.30K |
| 2026-08-19 | €4.03 | -0.86% | €4.07 | €4.07 | €4.03 | 3.17K |
| 2026-08-18 | €4.07 | -1.93% | €4.14 | €4.15 | €4.05 | 6.18K |
| 2026-08-17 | €4.14 | +2.73% | €4.03 | €4.16 | €4.03 | 15.78K |
| 2026-08-14 | €4.03 | -1.10% | €4.07 | €4.08 | €4.03 | 8.90K |
| 2026-08-13 | €4.08 | -0.61% | €4.11 | €4.11 | €4.08 | 5.24K |
| 2026-08-12 | €4.11 | +0.12% | €4.10 | €4.11 | €4.09 | 2.70K |
| 2026-08-11 | €4.10 | 0.00% | €4.10 | €4.16 | €4.09 | 12.05K |
| 2026-08-10 | €4.10 | 0.00% | €4.10 | €4.14 | €4.08 | 7.82K |
| 2026-08-07 | €4.10 | +0.24% | €4.09 | €4.14 | €4.09 | 10.66K |
| 2026-08-06 | €4.09 | +0.12% | €4.09 | €4.09 | €4.07 | 3.78K |
| 2026-08-05 | €4.09 | -0.24% | €4.10 | €4.10 | €4.03 | 5.06K |
| 2026-08-04 | €4.09 | +0.37% | €4.10 | €4.14 | €4.09 | 7.29K |
| 2026-08-03 | €4.08 | -1.21% | €4.13 | €4.13 | €4.07 | 4.90K |
| 2026-07-31 | €4.13 | +3.64% | €3.98 | €4.35 | €3.98 | 17.05K |
| 2026-07-30 | €3.98 | -0.13% | €3.99 | €4.05 | €3.97 | 13.90K |
| 2026-07-29 | €3.99 | +0.13% | €3.99 | €3.99 | €3.92 | 11.89K |
| 2026-07-28 | €3.98 | -0.13% | €3.99 | €4.00 | €3.93 | 3.89K |
| 2026-07-27 | €3.99 | +1.40% | €3.93 | €4.00 | €3.93 | 4.37K |
| 2026-07-24 | €3.93 | +0.38% | €3.93 | €3.98 | €3.93 | 16.56K |
| 2026-07-23 | €3.92 | +0.38% | €3.90 | €4.01 | €3.90 | 17.99K |
| 2026-07-22 | €3.90 | -1.39% | €3.96 | €3.98 | €3.90 | 8.39K |
| 2026-07-21 | €3.96 | +0.13% | €3.95 | €3.96 | €3.92 | 14.63K |
| 2026-07-20 | €3.95 | -1.13% | €4.00 | €4.01 | €3.95 | 5.10K |
| 2026-07-17 | €4.00 | +0.38% | €3.98 | €4.00 | €3.94 | 11.20K |
| 2026-07-16 | €3.98 | -0.38% | €4.01 | €4.01 | €3.94 | 9.08K |
| 2026-07-15 | €4.00 | 0.00% | €3.99 | €4.00 | €3.98 | 2.96K |
| 2026-07-14 | €4.00 | +0.50% | €3.97 | €4.00 | €3.97 | 2.11K |
| 2026-07-13 | €3.98 | +0.51% | €3.96 | €3.98 | €3.96 | 6.24K |
| 2026-07-10 | €3.96 | -2.46% | €4.06 | €4.06 | €3.95 | 11.75K |
| 2026-07-09 | €4.06 | +0.25% | €4.10 | €4.12 | €4.03 | 13.51K |
| 2026-07-08 | €4.05 | -0.74% | €4.08 | €4.10 | €4.05 | 18.27K |
| 2026-07-07 | €4.08 | -2.16% | €4.12 | €4.15 | €4.06 | 16.31K |
| 2026-07-06 | €4.17 | +6.92% | €4.00 | €4.20 | €4.00 | 42.66K |
| 2026-07-03 | €3.90 | -0.64% | €3.93 | €3.96 | €3.88 | 15.15K |
| 2026-07-02 | €3.92 | -2.61% | €4.02 | €4.03 | €3.92 | 12.34K |
| 2026-07-01 | €4.03 | +1.13% | €3.98 | €4.03 | €3.92 | 15.21K |
| 2026-06-30 | €3.98 | -0.13% | €4.00 | €4.03 | €3.98 | 16.13K |
| 2026-06-29 | €3.99 | +4.04% | €4.00 | €4.15 | €3.99 | 52.43K |
| 2026-06-26 | €3.84 | -0.65% | €3.86 | €3.94 | €3.82 | 15.99K |
| 2026-06-25 | €3.86 | -2.65% | €3.96 | €4.00 | €3.84 | 20.29K |
| 2026-06-24 | €3.96 | -0.50% | €3.96 | €4.00 | €3.96 | 11.10K |
| 2026-06-23 | €3.98 | -0.50% | €4.14 | €4.15 | €3.90 | 21.60K |
| 2026-06-22 | €4.01 | +6.52% | €3.80 | €4.09 | €3.70 | 57.13K |
| 2026-06-19 | €3.76 | -5.53% | €3.85 | €3.90 | €3.64 | 77.21K |
| 2026-06-18 | €3.98 | -1.73% | €4.05 | €4.05 | €3.97 | 8.68K |
| 2026-06-17 | €4.05 | +1.25% | €4.00 | €4.07 | €3.99 | 6.11K |
| 2026-06-16 | €4.00 | 0.00% | €4.00 | €4.09 | €3.99 | 14.04K |
| 2026-06-15 | €4.00 | -3.85% | €4.16 | €4.16 | €4.00 | 15.00K |
| 2026-06-12 | €4.16 | +1.34% | €4.11 | €4.16 | €4.11 | 4.33K |
| 2026-06-11 | €4.11 | -1.20% | €4.17 | €4.18 | €4.10 | 3.79K |
| 2026-06-10 | €4.16 | -1.31% | €4.19 | €4.20 | €4.16 | 3.85K |
| 2026-06-09 | €4.21 | +1.69% | €4.18 | €4.24 | €4.09 | 9.50K |
| 2026-06-08 | €4.14 | +0.24% | €4.11 | €4.14 | €4.08 | 10.15K |
| 2026-06-05 | €4.13 | +1.10% | €4.13 | €4.19 | €4.13 | 3.33K |
| 2026-06-04 | €4.09 | +0.74% | €4.05 | €4.09 | €4.05 | 8.10K |
| 2026-06-03 | €4.05 | -1.10% | €4.08 | €4.10 | €4.04 | 14.81K |
| 2026-06-02 | €4.10 | -2.15% | €4.19 | €4.19 | €4.10 | 7.86K |
| 2026-06-01 | €4.19 | +1.45% | €4.15 | €4.22 | €4.13 | 10.45K |
| 2026-05-29 | €4.13 | -3.39% | €4.26 | €4.26 | €4.01 | 32.48K |