Hopening SA MLHPE.PA
Paris
€5.100.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-29 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-28 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 2 |
| 2026-09-25 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-24 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-23 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-22 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-21 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-18 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-17 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-16 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-15 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-14 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-11 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-10 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-09 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-08 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-07 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-04 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-03 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-02 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-09-01 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-08-31 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-08-28 | €5.10 | +15.91% | €5.10 | €5.10 | €5.10 | 3 |
| 2026-08-27 | €4.40 | -13.73% | €4.40 | €4.40 | €4.40 | 20 |
| 2026-08-26 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-08-25 | €5.10 | +2.41% | €4.70 | €5.10 | €4.70 | 11 |
| 2026-08-24 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-21 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-20 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-19 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-18 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-17 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-14 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-13 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-12 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-11 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-10 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-07 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-06 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-05 | €4.98 | +15.81% | €4.98 | €4.98 | €4.98 | 3 |
| 2026-08-04 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-08-03 | €4.30 | -9.66% | €4.30 | €4.30 | €4.30 | 318 |
| 2026-07-31 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-07-30 | €4.76 | -15.00% | €4.76 | €4.76 | €4.76 | 88 |
| 2026-07-29 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-28 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-27 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-24 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-23 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-22 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-21 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-20 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-17 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-16 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-15 | €5.60 | +7.69% | €5.60 | €5.60 | €5.60 | 1 |
| 2026-07-14 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-13 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-10 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-09 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-08 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-07 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-06 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-03 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-02 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-01 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-30 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-29 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-26 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-25 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-24 | €5.20 | +11.59% | €5.20 | €5.20 | €5.20 | 2 |
| 2026-06-23 | €4.66 | 0.00% | €4.66 | €4.66 | €4.66 | 15 |
| 2026-06-22 | €4.66 | -9.51% | €4.66 | €4.66 | €4.66 | 360 |
| 2026-06-19 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-06-18 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-06-17 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-06-16 | €5.15 | -5.50% | €5.15 | €5.15 | €5.15 | 357 |
| 2026-06-15 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 0 |
| 2026-06-12 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 0 |
| 2026-06-11 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 0 |
| 2026-06-10 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 0 |
| 2026-06-09 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 0 |
| 2026-06-08 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 0 |
| 2026-06-05 | €5.45 | 0.00% | €5.45 | €5.45 | €5.45 | 0 |
| 2026-06-04 | €5.45 | +2.83% | €5.45 | €5.45 | €5.45 | 3 |
| 2026-06-03 | €5.30 | -3.64% | €5.30 | €5.30 | €5.30 | 1 |
| 2026-06-02 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-06-01 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-05-29 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-05-28 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |