HighCo SA HCO
EURONEXT · France · Commercial Services
€3.49-0.05 (-1.41%)
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 | €3.48 | -1.41% | €3.54 | €3.54 | €3.45 | 12.10K |
| 2026-09-30 | €3.54 | +3.82% | €3.40 | €3.63 | €3.40 | 15.72K |
| 2026-09-29 | €3.40 | -1.16% | €3.44 | €3.44 | €3.40 | 7.75K |
| 2026-09-28 | €3.44 | -0.29% | €3.46 | €3.46 | €3.42 | 5.01K |
| 2026-09-25 | €3.45 | +1.92% | €3.39 | €3.45 | €3.39 | 7.06K |
| 2026-09-24 | €3.39 | -1.17% | €3.42 | €3.42 | €3.38 | 9.88K |
| 2026-09-23 | €3.43 | -1.58% | €3.48 | €3.48 | €3.41 | 8.30K |
| 2026-09-22 | €3.48 | +1.01% | €3.44 | €3.48 | €3.44 | 10.33K |
| 2026-09-21 | €3.45 | -1.85% | €3.51 | €3.51 | €3.43 | 21.37K |
| 2026-09-18 | €3.52 | 0.00% | €3.52 | €3.55 | €3.49 | 10.25K |
| 2026-09-17 | €3.52 | -1.95% | €3.59 | €3.60 | €3.52 | 10.80K |
| 2026-09-16 | €3.59 | +2.58% | €3.50 | €3.59 | €3.49 | 7.43K |
| 2026-09-15 | €3.49 | -0.85% | €3.55 | €3.55 | €3.49 | 12.93K |
| 2026-09-14 | €3.53 | -2.22% | €3.61 | €3.61 | €3.52 | 14.81K |
| 2026-09-11 | €3.61 | -1.90% | €3.68 | €3.68 | €3.60 | 17.77K |
| 2026-09-10 | €3.67 | +3.38% | €3.59 | €3.74 | €3.58 | 30.25K |
| 2026-09-09 | €3.56 | -0.14% | €3.51 | €3.58 | €3.51 | 12.60K |
| 2026-09-08 | €3.56 | -0.14% | €3.57 | €3.58 | €3.56 | 4.12K |
| 2026-09-07 | €3.57 | +0.71% | €3.55 | €3.57 | €3.53 | 3.87K |
| 2026-09-04 | €3.54 | +0.71% | €3.51 | €3.58 | €3.51 | 7.57K |
| 2026-09-03 | €3.52 | -1.54% | €3.59 | €3.59 | €3.51 | 12.78K |
| 2026-09-02 | €3.57 | -0.14% | €3.58 | €3.59 | €3.55 | 3.72K |
| 2026-09-01 | €3.58 | -0.69% | €3.60 | €3.63 | €3.58 | 9.23K |
| 2026-08-31 | €3.60 | -0.41% | €3.61 | €3.63 | €3.60 | 6.28K |
| 2026-08-28 | €3.62 | -0.96% | €3.65 | €3.65 | €3.62 | 5.89K |
| 2026-08-27 | €3.65 | -0.27% | €3.66 | €3.69 | €3.64 | 7.65K |
| 2026-08-26 | €3.66 | -1.08% | €3.70 | €3.70 | €3.65 | 4.82K |
| 2026-08-25 | €3.70 | +0.68% | €3.67 | €3.70 | €3.66 | 5.72K |
| 2026-08-24 | €3.67 | +0.14% | €3.67 | €3.72 | €3.67 | 8.96K |
| 2026-08-21 | €3.67 | -1.08% | €3.72 | €3.72 | €3.67 | 9.89K |
| 2026-08-20 | €3.71 | -1.07% | €3.75 | €3.75 | €3.71 | 11.37K |
| 2026-08-19 | €3.75 | +0.13% | €3.74 | €3.76 | €3.74 | 1.41K |
| 2026-08-18 | €3.74 | -1.32% | €3.80 | €3.80 | €3.74 | 7.47K |
| 2026-08-17 | €3.80 | +1.61% | €3.73 | €3.82 | €3.73 | 16.21K |
| 2026-08-14 | €3.73 | -0.40% | €3.82 | €3.82 | €3.73 | 4.20K |
| 2026-08-13 | €3.75 | +0.27% | €3.75 | €3.80 | €3.75 | 13.03K |
| 2026-08-12 | €3.74 | +1.36% | €3.70 | €3.79 | €3.70 | 8.31K |
| 2026-08-11 | €3.69 | +1.10% | €3.67 | €3.69 | €3.63 | 13.10K |
| 2026-08-10 | €3.65 | -1.08% | €3.68 | €3.69 | €3.65 | 14.28K |
| 2026-08-07 | €3.69 | -1.47% | €3.67 | €3.76 | €3.63 | 16.23K |
| 2026-08-06 | €3.74 | -0.40% | €3.76 | €3.76 | €3.73 | 7.20K |
| 2026-08-05 | €3.76 | +0.80% | €3.74 | €3.76 | €3.70 | 13.21K |
| 2026-08-04 | €3.73 | -0.27% | €3.75 | €3.75 | €3.72 | 2.62K |
| 2026-08-03 | €3.74 | +1.63% | €3.68 | €3.75 | €3.68 | 14.34K |
| 2026-07-31 | €3.68 | 0.00% | €3.68 | €3.71 | €3.66 | 6.10K |
| 2026-07-30 | €3.68 | +0.96% | €3.65 | €3.70 | €3.65 | 10.53K |
| 2026-07-29 | €3.64 | +0.83% | €3.63 | €3.64 | €3.62 | 5.02K |
| 2026-07-28 | €3.62 | +0.42% | €3.62 | €3.63 | €3.60 | 14.98K |
| 2026-07-27 | €3.60 | -0.96% | €3.65 | €3.66 | €3.60 | 18.99K |
| 2026-07-24 | €3.63 | -2.42% | €3.73 | €3.73 | €3.61 | 9.16K |
| 2026-07-23 | €3.72 | +2.19% | €3.64 | €3.78 | €3.64 | 12.38K |
| 2026-07-22 | €3.64 | -0.14% | €3.66 | €3.66 | €3.63 | 6.13K |
| 2026-07-21 | €3.65 | +0.14% | €3.66 | €3.66 | €3.64 | 6.60K |
| 2026-07-20 | €3.64 | +1.11% | €3.67 | €3.67 | €3.64 | 9.42K |
| 2026-07-17 | €3.61 | +0.56% | €3.58 | €3.62 | €3.58 | 6.40K |
| 2026-07-16 | €3.59 | -0.14% | €3.58 | €3.62 | €3.58 | 7.34K |
| 2026-07-15 | €3.59 | +0.56% | €3.59 | €3.59 | €3.56 | 1.88K |
| 2026-07-14 | €3.57 | -0.28% | €3.57 | €3.60 | €3.56 | 5.94K |
| 2026-07-13 | €3.58 | -0.56% | €3.60 | €3.60 | €3.57 | 8.41K |
| 2026-07-10 | €3.60 | +0.56% | €3.60 | €3.60 | €3.56 | 10.54K |
| 2026-07-09 | €3.58 | -1.65% | €3.64 | €3.65 | €3.58 | 10.53K |
| 2026-07-08 | €3.64 | -0.27% | €3.66 | €3.66 | €3.59 | 14.30K |
| 2026-07-07 | €3.65 | +1.39% | €3.62 | €3.72 | €3.62 | 12.09K |
| 2026-07-06 | €3.60 | +0.56% | €3.59 | €3.60 | €3.57 | 8.00K |
| 2026-07-03 | €3.58 | 0.00% | €3.60 | €3.64 | €3.57 | 6.96K |
| 2026-07-02 | €3.58 | -0.28% | €3.59 | €3.61 | €3.58 | 12.94K |
| 2026-07-01 | €3.59 | +1.27% | €3.54 | €3.59 | €3.54 | 11.85K |
| 2026-06-30 | €3.55 | -0.56% | €3.57 | €3.58 | €3.55 | 10.56K |
| 2026-06-29 | €3.57 | +0.42% | €3.57 | €3.65 | €3.56 | 14.50K |
| 2026-06-26 | €3.55 | -4.31% | €3.72 | €3.73 | €3.55 | 12.53K |
| 2026-06-25 | €3.71 | -0.67% | €3.73 | €3.73 | €3.71 | 6.03K |
| 2026-06-24 | €3.73 | +0.27% | €3.71 | €3.74 | €3.71 | 15.09K |
| 2026-06-23 | €3.72 | +0.68% | €3.71 | €3.73 | €3.70 | 8.25K |
| 2026-06-22 | €3.70 | +0.82% | €3.68 | €3.71 | €3.67 | 23.26K |
| 2026-06-19 | €3.67 | +1.24% | €3.63 | €3.67 | €3.63 | 8.75K |
| 2026-06-18 | €3.63 | +1.12% | €3.58 | €3.63 | €3.58 | 21.63K |
| 2026-06-17 | €3.59 | -1.24% | €3.65 | €3.65 | €3.58 | 9.71K |
| 2026-06-16 | €3.63 | -0.27% | €3.66 | €3.66 | €3.55 | 8.26K |
| 2026-06-15 | €3.64 | +2.39% | €3.57 | €3.67 | €3.56 | 12.96K |
| 2026-06-12 | €3.56 | +0.99% | €3.53 | €3.62 | €3.51 | 19.43K |
| 2026-06-11 | €3.52 | -0.56% | €3.55 | €3.57 | €3.52 | 10.14K |
| 2026-06-10 | €3.54 | -1.12% | €3.57 | €3.59 | €3.54 | 10.18K |
| 2026-06-09 | €3.58 | -0.83% | €3.61 | €3.62 | €3.57 | 9.10K |
| 2026-06-08 | €3.61 | -1.90% | €3.60 | €3.66 | €3.57 | 11.29K |
| 2026-06-05 | €3.68 | 0.00% | €3.68 | €3.70 | €3.67 | 16.12K |
| 2026-06-04 | €3.68 | +1.52% | €3.63 | €3.68 | €3.61 | 23.42K |
| 2026-06-03 | €3.63 | -0.68% | €3.65 | €3.65 | €3.62 | 15.79K |
| 2026-06-02 | €3.65 | -3.82% | €3.79 | €3.80 | €3.65 | 37.59K |
| 2026-06-01 | €3.80 | -3.92% | €3.90 | €3.90 | €3.76 | 41.50K |
| 2026-05-29 | €3.95 | +0.64% | €3.94 | €4.05 | €3.92 | 68.84K |