Hydrogene de France HDF
EURONEXT · France · Utilities
€2.06-0.01 (-0.72%)
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 | €2.06 | -0.48% | €2.08 | €2.08 | €2.06 | 1.63K |
| 2026-10-01 | €2.07 | -1.66% | €2.11 | €2.11 | €2.04 | 7.71K |
| 2026-09-30 | €2.11 | -3.44% | €2.18 | €2.18 | €2.08 | 12.12K |
| 2026-09-29 | €2.18 | 0.00% | €2.18 | €2.21 | €2.17 | 14.25K |
| 2026-09-28 | €2.18 | -3.96% | €2.27 | €2.27 | €2.18 | 18.19K |
| 2026-09-25 | €2.27 | +1.34% | €2.24 | €2.30 | €2.23 | 7.50K |
| 2026-09-24 | €2.24 | -1.10% | €2.27 | €2.28 | €2.23 | 10.94K |
| 2026-09-23 | €2.27 | -0.44% | €2.27 | €2.27 | €2.24 | 4.23K |
| 2026-09-22 | €2.28 | -1.73% | €2.32 | €2.33 | €2.26 | 7.55K |
| 2026-09-21 | €2.32 | -3.74% | €2.40 | €2.40 | €2.32 | 4.25K |
| 2026-09-18 | €2.40 | -1.84% | €2.45 | €2.45 | €2.40 | 2.17K |
| 2026-09-17 | €2.45 | +2.94% | €2.38 | €2.47 | €2.37 | 8.06K |
| 2026-09-16 | €2.38 | -0.21% | €2.38 | €2.38 | €2.38 | 1.49K |
| 2026-09-15 | €2.38 | -1.04% | €2.41 | €2.41 | €2.38 | 3.05K |
| 2026-09-14 | €2.41 | +1.69% | €2.37 | €2.41 | €2.37 | 3.00K |
| 2026-09-11 | €2.37 | +1.07% | €2.35 | €2.39 | €2.34 | 4.70K |
| 2026-09-10 | €2.35 | -2.70% | €2.40 | €2.45 | €2.35 | 9.66K |
| 2026-09-09 | €2.41 | -2.03% | €2.45 | €2.59 | €2.35 | 28.76K |
| 2026-09-08 | €2.46 | -0.20% | €2.47 | €2.47 | €2.45 | 4.17K |
| 2026-09-07 | €2.46 | -0.20% | €2.47 | €2.47 | €2.46 | 1.72K |
| 2026-09-04 | €2.47 | -0.80% | €2.47 | €2.48 | €2.46 | 3.42K |
| 2026-09-03 | €2.49 | -6.39% | €2.66 | €2.66 | €2.49 | 24.99K |
| 2026-09-02 | €2.66 | -0.19% | €2.66 | €2.68 | €2.66 | 2.50K |
| 2026-09-01 | €2.66 | -3.27% | €2.75 | €2.76 | €2.66 | 10.55K |
| 2026-08-31 | €2.76 | -0.18% | €2.79 | €2.79 | €2.76 | 5.52K |
| 2026-08-28 | €2.76 | -0.72% | €2.78 | €2.79 | €2.76 | 3.92K |
| 2026-08-27 | €2.78 | -0.54% | €2.80 | €2.80 | €2.78 | 3.37K |
| 2026-08-26 | €2.80 | -1.24% | €2.84 | €2.84 | €2.80 | 11.71K |
| 2026-08-25 | €2.83 | -1.22% | €2.87 | €2.87 | €2.83 | 5.98K |
| 2026-08-24 | €2.87 | -0.87% | €2.89 | €2.89 | €2.87 | 3.14K |
| 2026-08-21 | €2.89 | 0.00% | €2.89 | €2.89 | €2.88 | 4.83K |
| 2026-08-20 | €2.89 | +0.70% | €2.87 | €2.89 | €2.87 | 2.32K |
| 2026-08-19 | €2.87 | +0.53% | €2.86 | €2.87 | €2.86 | 3.52K |
| 2026-08-18 | €2.86 | +1.42% | €2.82 | €2.86 | €2.81 | 5.95K |
| 2026-08-17 | €2.82 | -0.71% | €2.84 | €2.85 | €2.81 | 8.82K |
| 2026-08-14 | €2.84 | +0.18% | €2.83 | €2.84 | €2.83 | 940 |
| 2026-08-13 | €2.83 | -0.18% | €2.84 | €2.84 | €2.82 | 5.32K |
| 2026-08-12 | €2.84 | -3.41% | €2.93 | €2.93 | €2.70 | 16.31K |
| 2026-08-11 | €2.93 | +4.26% | €2.82 | €2.95 | €2.82 | 18.01K |
| 2026-08-10 | €2.82 | +2.74% | €2.74 | €2.82 | €2.74 | 7.13K |
| 2026-08-07 | €2.74 | 0.00% | €2.73 | €2.74 | €2.72 | 6.67K |
| 2026-08-06 | €2.74 | -2.14% | €2.80 | €2.80 | €2.72 | 12.24K |
| 2026-08-05 | €2.80 | +2.94% | €2.74 | €2.99 | €2.74 | 30.13K |
| 2026-08-04 | €2.72 | +9.90% | €2.47 | €2.72 | €2.47 | 19.20K |
| 2026-08-03 | €2.47 | +2.27% | €2.42 | €2.47 | €2.41 | 7.90K |
| 2026-07-31 | €2.42 | +9.75% | €2.21 | €2.42 | €2.20 | 18.98K |
| 2026-07-30 | €2.20 | +0.23% | €2.20 | €2.20 | €2.19 | 4.26K |
| 2026-07-29 | €2.20 | -1.79% | €2.23 | €2.23 | €2.18 | 4.40K |
| 2026-07-28 | €2.24 | -1.75% | €2.25 | €2.26 | €2.20 | 6.38K |
| 2026-07-27 | €2.28 | -2.15% | €2.33 | €2.33 | €2.28 | 5.35K |
| 2026-07-24 | €2.33 | 0.00% | €2.33 | €2.33 | €2.26 | 8.95K |
| 2026-07-23 | €2.33 | -2.71% | €2.39 | €2.39 | €2.29 | 10.43K |
| 2026-07-22 | €2.39 | -2.44% | €2.46 | €2.46 | €2.38 | 8.49K |
| 2026-07-21 | €2.45 | -2.19% | €2.51 | €2.51 | €2.45 | 8.20K |
| 2026-07-20 | €2.51 | 0.00% | €2.52 | €2.53 | €2.51 | 5.80K |
| 2026-07-17 | €2.51 | -1.18% | €2.52 | €2.53 | €2.51 | 3.65K |
| 2026-07-16 | €2.54 | -1.17% | €2.57 | €2.57 | €2.48 | 9.90K |
| 2026-07-15 | €2.57 | -2.65% | €2.64 | €2.64 | €2.57 | 5.84K |
| 2026-07-14 | €2.64 | -2.22% | €2.70 | €2.70 | €2.60 | 6.35K |
| 2026-07-13 | €2.70 | +0.75% | €2.68 | €2.74 | €2.66 | 7.05K |
| 2026-07-10 | €2.68 | -1.11% | €2.67 | €2.68 | €2.60 | 7.84K |
| 2026-07-09 | €2.71 | -8.60% | €2.80 | €2.88 | €2.60 | 19.01K |
| 2026-07-08 | €2.96 | -1.82% | €3.02 | €3.02 | €2.86 | 11.56K |
| 2026-07-07 | €3.02 | -0.66% | €3.04 | €3.11 | €3.00 | 8.20K |
| 2026-07-06 | €3.04 | -4.10% | €3.16 | €3.17 | €3.01 | 9.09K |
| 2026-07-03 | €3.17 | -1.25% | €3.20 | €3.20 | €3.17 | 3.63K |
| 2026-07-02 | €3.21 | 0.00% | €3.21 | €3.21 | €3.20 | 1.20K |
| 2026-07-01 | €3.21 | -0.47% | €3.22 | €3.29 | €3.20 | 4.76K |
| 2026-06-30 | €3.22 | -1.07% | €3.25 | €3.26 | €3.22 | 3.33K |
| 2026-06-29 | €3.26 | -2.98% | €3.35 | €3.35 | €3.21 | 13.35K |
| 2026-06-26 | €3.36 | +1.51% | €3.31 | €3.39 | €3.31 | 4.34K |
| 2026-06-25 | €3.31 | -1.05% | €3.35 | €3.35 | €3.31 | 2.31K |
| 2026-06-24 | €3.35 | +0.60% | €3.33 | €3.38 | €3.33 | 7.08K |
| 2026-06-23 | €3.33 | -0.15% | €3.33 | €3.33 | €3.32 | 4.01K |
| 2026-06-22 | €3.33 | -0.60% | €3.35 | €3.35 | €3.33 | 1.83K |
| 2026-06-19 | €3.35 | 0.00% | €3.35 | €3.36 | €3.35 | 1.71K |
| 2026-06-18 | €3.35 | -0.30% | €3.35 | €3.37 | €3.35 | 3.01K |
| 2026-06-17 | €3.36 | 0.00% | €3.36 | €3.37 | €3.35 | 4.37K |
| 2026-06-16 | €3.36 | -1.75% | €3.42 | €3.42 | €3.35 | 5.98K |
| 2026-06-15 | €3.42 | 0.00% | €3.42 | €3.43 | €3.42 | 1.63K |
| 2026-06-12 | €3.42 | -0.87% | €3.45 | €3.45 | €3.35 | 3.76K |
| 2026-06-11 | €3.45 | -1.71% | €3.50 | €3.52 | €3.45 | 7.54K |
| 2026-06-10 | €3.51 | -0.28% | €3.52 | €3.54 | €3.49 | 4.86K |
| 2026-06-09 | €3.52 | +0.57% | €3.50 | €3.53 | €3.49 | 2.26K |
| 2026-06-08 | €3.50 | -4.24% | €3.60 | €3.60 | €3.49 | 8.01K |
| 2026-06-05 | €3.65 | -0.54% | €3.67 | €3.67 | €3.55 | 5.59K |
| 2026-06-04 | €3.67 | -1.21% | €3.72 | €3.74 | €3.65 | 7.57K |
| 2026-06-03 | €3.72 | -1.33% | €3.77 | €3.77 | €3.72 | 6.28K |
| 2026-06-02 | €3.77 | +1.62% | €3.71 | €3.77 | €3.69 | 4.29K |
| 2026-06-01 | €3.71 | -1.33% | €3.80 | €3.80 | €3.70 | 6.45K |