Hydrogen Refueling Solutions SA ALHRS
EURONEXT · France · Producer Manufacturing
€0.9600-0.10 (-9.77%)
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 | €0.96 | -9.77% | €1.06 | €1.06 | €0.96 | 51.89K |
| 2026-09-30 | €1.06 | +18.62% | €0.88 | €1.06 | €0.87 | 103.74K |
| 2026-09-29 | €0.90 | -2.50% | €0.88 | €0.91 | €0.87 | 38.36K |
| 2026-09-28 | €0.92 | -25.20% | €1.23 | €1.23 | €0.90 | 126.11K |
| 2026-09-25 | €1.23 | +47.13% | €0.85 | €1.24 | €0.85 | 244.73K |
| 2026-09-24 | €0.84 | +46.67% | €0.57 | €0.84 | €0.57 | 135.61K |
| 2026-09-23 | €0.57 | -14.67% | €0.65 | €0.65 | €0.53 | 193.53K |
| 2026-09-22 | €0.67 | -18.44% | €0.82 | €0.82 | €0.67 | 79.57K |
| 2026-09-21 | €0.82 | -8.90% | €0.90 | €0.90 | €0.80 | 88.95K |
| 2026-09-18 | €0.90 | -4.36% | €0.94 | €0.94 | €0.90 | 34.23K |
| 2026-09-17 | €0.94 | -2.08% | €0.94 | €0.95 | €0.94 | 33.84K |
| 2026-09-16 | €0.96 | -5.14% | €1.00 | €1.00 | €0.96 | 38.50K |
| 2026-09-15 | €1.01 | -1.75% | €1.03 | €1.03 | €1.00 | 16.42K |
| 2026-09-14 | €1.03 | -2.83% | €1.05 | €1.05 | €1.03 | 19.11K |
| 2026-09-11 | €1.06 | -5.53% | €1.12 | €1.12 | €1.05 | 47.82K |
| 2026-09-10 | €1.12 | -4.75% | €1.18 | €1.18 | €1.12 | 36.52K |
| 2026-09-09 | €1.18 | -2.00% | €1.20 | €1.20 | €1.18 | 25.99K |
| 2026-09-08 | €1.20 | -0.83% | €1.21 | €1.21 | €1.20 | 19.49K |
| 2026-09-07 | €1.21 | +0.17% | €1.21 | €1.21 | €1.21 | 3.99K |
| 2026-09-04 | €1.21 | +0.17% | €1.21 | €1.21 | €1.21 | 3.64K |
| 2026-09-03 | €1.21 | +0.50% | €1.20 | €1.21 | €1.20 | 4.27K |
| 2026-09-02 | €1.20 | -0.33% | €1.21 | €1.21 | €1.20 | 5.10K |
| 2026-09-01 | €1.21 | 0.00% | €1.21 | €1.21 | €1.20 | 6.08K |
| 2026-08-31 | €1.21 | -1.47% | €1.22 | €1.22 | €1.20 | 15.95K |
| 2026-08-28 | €1.22 | -0.81% | €1.23 | €1.23 | €1.22 | 11.50K |
| 2026-08-27 | €1.23 | -0.48% | €1.24 | €1.24 | €1.23 | 10.45K |
| 2026-08-26 | €1.24 | -0.96% | €1.25 | €1.25 | €1.23 | 14.32K |
| 2026-08-25 | €1.25 | +0.97% | €1.24 | €1.25 | €1.23 | 19.32K |
| 2026-08-24 | €1.24 | -0.64% | €1.26 | €1.32 | €1.23 | 58.12K |
| 2026-08-21 | €1.25 | -1.27% | €1.26 | €1.26 | €1.24 | 19.59K |
| 2026-08-20 | €1.26 | -2.02% | €1.29 | €1.29 | €1.26 | 19.51K |
| 2026-08-19 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 5.83K |
| 2026-08-18 | €1.29 | -0.77% | €1.30 | €1.30 | €1.29 | 6.12K |
| 2026-08-17 | €1.30 | +0.31% | €1.30 | €1.30 | €1.29 | 11.53K |
| 2026-08-14 | €1.30 | -0.15% | €1.30 | €1.30 | €1.30 | 7.78K |
| 2026-08-13 | €1.30 | -2.70% | €1.32 | €1.33 | €1.29 | 23.19K |
| 2026-08-12 | €1.33 | -3.75% | €1.38 | €1.39 | €1.33 | 14.85K |
| 2026-08-11 | €1.39 | +0.58% | €1.44 | €1.44 | €1.38 | 29.48K |
| 2026-08-10 | €1.38 | +5.03% | €1.34 | €1.40 | €1.34 | 37.21K |
| 2026-08-07 | €1.31 | +0.92% | €1.36 | €1.36 | €1.31 | 9.30K |
| 2026-08-06 | €1.30 | +0.46% | €1.35 | €1.36 | €1.30 | 33.37K |
| 2026-08-05 | €1.29 | -0.46% | €1.38 | €1.41 | €1.29 | 24.67K |
| 2026-08-04 | €1.30 | +11.11% | €1.28 | €1.41 | €1.28 | 110.36K |
| 2026-08-03 | €1.17 | -6.40% | €1.13 | €1.20 | €1.13 | 62.94K |
| 2026-07-31 | €1.25 | -3.40% | €1.27 | €1.28 | €1.23 | 17.96K |
| 2026-07-30 | €1.29 | +1.73% | €1.29 | €1.29 | €1.27 | 85.73K |
| 2026-07-29 | €1.27 | +2.91% | €1.24 | €1.28 | €1.22 | 35.79K |
| 2026-07-28 | €1.24 | -4.19% | €1.22 | €1.29 | €1.20 | 35.00K |
| 2026-07-27 | €1.29 | +0.31% | €1.29 | €1.29 | €1.28 | 7.84K |
| 2026-07-24 | €1.29 | -1.23% | €1.30 | €1.30 | €1.25 | 25.84K |
| 2026-07-23 | €1.30 | -0.31% | €1.31 | €1.31 | €1.30 | 5.38K |
| 2026-07-22 | €1.31 | -1.21% | €1.32 | €1.32 | €1.29 | 17.44K |
| 2026-07-21 | €1.32 | -0.30% | €1.33 | €1.33 | €1.32 | 6.00K |
| 2026-07-20 | €1.33 | -0.90% | €1.33 | €1.33 | €1.33 | 12.10K |
| 2026-07-17 | €1.34 | -0.89% | €1.34 | €1.35 | €1.34 | 12.75K |
| 2026-07-16 | €1.35 | -1.46% | €1.36 | €1.36 | €1.34 | 13.28K |
| 2026-07-15 | €1.37 | -3.39% | €1.42 | €1.42 | €1.36 | 5.74K |
| 2026-07-14 | €1.42 | -0.70% | €1.43 | €1.45 | €1.37 | 28.93K |
| 2026-07-13 | €1.43 | +1.42% | €1.43 | €1.43 | €1.42 | 4.09K |
| 2026-07-10 | €1.41 | -0.14% | €1.41 | €1.41 | €1.40 | 5.11K |
| 2026-07-09 | €1.41 | 0.00% | €1.43 | €1.43 | €1.41 | 8.19K |
| 2026-07-08 | €1.41 | +6.17% | €1.39 | €1.45 | €1.34 | 44.01K |
| 2026-07-07 | €1.33 | -17.92% | €1.46 | €1.46 | €1.32 | 151.84K |
| 2026-07-06 | €1.62 | -1.82% | €1.65 | €1.65 | €1.62 | 11.55K |
| 2026-07-03 | €1.65 | -1.79% | €1.67 | €1.68 | €1.65 | 6.95K |
| 2026-07-02 | €1.68 | -0.94% | €1.69 | €1.69 | €1.64 | 10.20K |
| 2026-07-01 | €1.69 | -1.51% | €1.70 | €1.72 | €1.68 | 13.60K |
| 2026-06-30 | €1.72 | -1.04% | €1.74 | €1.74 | €1.70 | 8.67K |
| 2026-06-29 | €1.74 | +0.23% | €1.76 | €1.79 | €1.72 | 48.25K |
| 2026-06-26 | €1.73 | -1.14% | €1.75 | €1.75 | €1.73 | 3.47K |
| 2026-06-25 | €1.75 | 0.00% | €1.75 | €1.75 | €1.74 | 2.87K |
| 2026-06-24 | €1.75 | +3.18% | €1.70 | €1.75 | €1.70 | 11.64K |
| 2026-06-23 | €1.70 | -2.52% | €1.74 | €1.74 | €1.69 | 8.21K |
| 2026-06-22 | €1.74 | +0.23% | €1.75 | €1.76 | €1.74 | 10.88K |
| 2026-06-19 | €1.74 | +0.46% | €1.75 | €1.75 | €1.73 | 11.64K |
| 2026-06-18 | €1.73 | +0.12% | €1.75 | €1.75 | €1.73 | 6.55K |
| 2026-06-17 | €1.73 | -0.46% | €1.72 | €1.75 | €1.71 | 11.19K |
| 2026-06-16 | €1.74 | +2.84% | €1.69 | €1.74 | €1.69 | 7.40K |
| 2026-06-15 | €1.69 | -0.59% | €1.70 | €1.72 | €1.69 | 8.80K |
| 2026-06-12 | €1.70 | +0.24% | €1.74 | €1.74 | €1.69 | 29.35K |
| 2026-06-11 | €1.70 | -2.30% | €1.74 | €1.74 | €1.70 | 8.63K |
| 2026-06-10 | €1.74 | 0.00% | €1.74 | €1.75 | €1.72 | 11.18K |
| 2026-06-09 | €1.74 | -1.25% | €1.76 | €1.76 | €1.74 | 5.98K |
| 2026-06-08 | €1.76 | -0.23% | €1.76 | €1.76 | €1.75 | 11.64K |
| 2026-06-05 | €1.76 | -2.22% | €1.80 | €1.82 | €1.76 | 23.47K |
| 2026-06-04 | €1.80 | +0.67% | €1.79 | €1.80 | €1.78 | 9.60K |
| 2026-06-03 | €1.79 | -0.56% | €1.80 | €1.80 | €1.78 | 5.24K |
| 2026-06-02 | €1.80 | -2.39% | €1.84 | €1.85 | €1.77 | 19.07K |
| 2026-06-01 | €1.84 | +3.02% | €1.81 | €1.84 | €1.77 | 33.15K |
| 2026-05-29 | €1.79 | -1.21% | €1.81 | €1.82 | €1.77 | 8.28K |