HF Company ALHF
EURONEXT · Fransa · Elektronik Teknoloji
€3,84-0,24 (-%5,88)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,84 | -%5,88 | €4,10 | €4,10 | €3,75 | 10,68K |
| 2026-09-30 | €4,08 | +%0,99 | €4,08 | €4,10 | €4,08 | 680 |
| 2026-09-29 | €4,04 | %0,00 | €4,06 | €4,08 | €4,04 | 1,28K |
| 2026-09-28 | €4,04 | -%0,49 | €4,04 | €4,06 | €4,04 | 437 |
| 2026-09-25 | €4,06 | +%2,27 | €3,95 | €4,06 | €3,95 | 425 |
| 2026-09-24 | €3,97 | -%2,22 | €4,00 | €4,00 | €3,97 | 529 |
| 2026-09-23 | €4,06 | +%0,50 | €4,00 | €4,06 | €4,00 | 87 |
| 2026-09-22 | €4,04 | +%0,50 | €4,02 | €4,04 | €3,98 | 608 |
| 2026-09-21 | €4,02 | -%0,99 | €4,06 | €4,10 | €4,02 | 1,09K |
| 2026-09-18 | €4,06 | -%0,49 | €4,10 | €4,10 | €4,06 | 237 |
| 2026-09-17 | €4,08 | +%2,26 | €4,08 | €4,08 | €3,97 | 3,40K |
| 2026-09-16 | €3,99 | -%3,39 | €4,10 | €4,10 | €3,98 | 776 |
| 2026-09-15 | €4,13 | -%0,24 | €4,14 | €4,15 | €4,10 | 302 |
| 2026-09-14 | €4,14 | -%0,72 | €4,14 | €4,16 | €4,14 | 1,53K |
| 2026-09-11 | €4,17 | +%2,21 | €4,16 | €4,17 | €4,10 | 2,03K |
| 2026-09-10 | €4,08 | -%2,63 | €4,18 | €4,18 | €4,06 | 144 |
| 2026-09-09 | €4,19 | +%6,08 | €4,03 | €4,20 | €3,95 | 3,47K |
| 2026-09-08 | €3,95 | -%1,99 | €3,98 | €3,98 | €3,95 | 789 |
| 2026-09-07 | €4,03 | -%0,25 | €4,07 | €4,08 | €3,92 | 1,93K |
| 2026-09-04 | €4,04 | -%0,74 | €4,07 | €4,07 | €4,04 | 94 |
| 2026-09-03 | €4,07 | +%1,75 | €4,04 | €4,07 | €4,00 | 444 |
| 2026-09-02 | €4,00 | %0,00 | €4,00 | €4,04 | €4,00 | 1,64K |
| 2026-09-01 | €4,00 | %0,00 | €4,04 | €4,04 | €4,00 | 1,12K |
| 2026-08-31 | €4,00 | %0,00 | €4,04 | €4,04 | €4,00 | 572 |
| 2026-08-28 | €4,00 | -%0,74 | €4,03 | €4,03 | €3,92 | 3,70K |
| 2026-08-27 | €4,03 | -%2,18 | €4,10 | €4,10 | €3,88 | 20,73K |
| 2026-08-26 | €4,12 | +%0,98 | €4,08 | €4,12 | €4,05 | 2,11K |
| 2026-08-25 | €4,08 | +%1,24 | €4,04 | €4,12 | €4,03 | 4,14K |
| 2026-08-24 | €4,03 | +%0,25 | €4,04 | €4,04 | €4,02 | 1,47K |
| 2026-08-21 | €4,02 | -%0,50 | €4,03 | €4,07 | €4,02 | 2,79K |
| 2026-08-20 | €4,04 | -%0,25 | €4,07 | €4,07 | €4,04 | 153 |
| 2026-08-19 | €4,05 | %0,00 | €4,08 | €4,08 | €4,04 | 1,54K |
| 2026-08-18 | €4,05 | %0,00 | €4,05 | €4,08 | €4,05 | 249 |
| 2026-08-17 | €4,05 | -%0,74 | €4,04 | €4,08 | €4,04 | 534 |
| 2026-08-14 | €4,08 | +%0,99 | €4,08 | €4,08 | €4,04 | 509 |
| 2026-08-13 | €4,04 | -%1,94 | €4,12 | €4,12 | €4,04 | 6,31K |
| 2026-08-12 | €4,12 | +%0,98 | €4,04 | €4,12 | €4,04 | 1,71K |
| 2026-08-11 | €4,08 | -%0,49 | €4,12 | €4,16 | €4,08 | 1,40K |
| 2026-08-10 | €4,10 | -%0,49 | €4,16 | €4,16 | €4,08 | 517 |
| 2026-08-07 | €4,12 | %0,00 | €4,10 | €4,16 | €4,04 | 5,54K |
| 2026-08-06 | €4,12 | -%0,48 | €4,12 | €4,16 | €4,12 | 1,26K |
| 2026-08-05 | €4,14 | -%0,48 | €4,16 | €4,16 | €4,14 | 1,01K |
| 2026-08-04 | €4,16 | -%0,24 | €4,17 | €4,17 | €4,15 | 949 |
| 2026-08-03 | €4,17 | -%0,24 | €4,16 | €4,18 | €4,16 | 564 |
| 2026-07-31 | €4,18 | -%0,48 | €4,16 | €4,18 | €4,16 | 575 |
| 2026-07-30 | €4,20 | %0,00 | €4,18 | €4,20 | €4,12 | 1,51K |
| 2026-07-29 | €4,20 | +%0,48 | €4,14 | €4,20 | €4,14 | 409 |
| 2026-07-28 | €4,18 | -%1,42 | €4,24 | €4,24 | €4,18 | 1,59K |
| 2026-07-27 | €4,24 | +%0,95 | €4,20 | €4,24 | €4,18 | 1,26K |
| 2026-07-24 | €4,20 | %0,00 | €4,20 | €4,20 | €4,18 | 1,20K |
| 2026-07-23 | €4,20 | -%1,18 | €4,24 | €4,28 | €4,20 | 1,40K |
| 2026-07-22 | €4,25 | -%0,23 | €4,28 | €4,28 | €4,25 | 249 |
| 2026-07-21 | €4,26 | %0,00 | €4,26 | €4,28 | €4,26 | 248 |
| 2026-07-20 | €4,26 | -%0,93 | €4,30 | €4,30 | €4,26 | 263 |
| 2026-07-17 | €4,30 | +%0,23 | €4,30 | €4,30 | €4,22 | 2,23K |
| 2026-07-16 | €4,29 | -%0,23 | €4,30 | €4,30 | €4,26 | 640 |
| 2026-07-15 | €4,30 | +%4,37 | €4,16 | €4,30 | €4,16 | 2,67K |
| 2026-07-14 | €4,12 | -%0,96 | €4,20 | €4,20 | €4,12 | 4,03K |
| 2026-07-13 | €4,16 | -%3,70 | €4,36 | €4,36 | €4,16 | 3,64K |
| 2026-07-10 | €4,32 | %0,00 | €4,36 | €4,36 | €4,24 | 3,62K |
| 2026-07-09 | €4,32 | +%2,86 | €4,16 | €4,47 | €4,16 | 9,42K |
| 2026-07-08 | €4,20 | +%1,94 | €4,16 | €4,26 | €4,12 | 5,97K |
| 2026-07-07 | €4,12 | -%1,44 | €4,17 | €4,20 | €4,12 | 5,31K |
| 2026-07-06 | €4,18 | +%0,48 | €4,20 | €4,24 | €4,15 | 4,81K |
| 2026-07-03 | €4,16 | -%2,12 | €4,06 | €4,22 | €4,06 | 15,36K |
| 2026-07-02 | €4,25 | -%4,28 | €4,40 | €4,40 | €4,16 | 17,60K |
| 2026-07-01 | €4,44 | -%13,62 | €4,64 | €4,68 | €4,41 | 14,75K |
| 2026-06-30 | €5,14 | +%2,80 | €5,06 | €5,32 | €4,95 | 49,00K |
| 2026-06-29 | €5,00 | +%2,04 | €4,90 | €5,04 | €4,89 | 48,35K |
| 2026-06-26 | €4,90 | %0,00 | €4,90 | €4,95 | €4,89 | 21,39K |
| 2026-06-25 | €4,90 | +%0,82 | €4,88 | €4,90 | €4,85 | 4,41K |
| 2026-06-24 | €4,86 | -%1,22 | €4,91 | €4,92 | €4,86 | 4,87K |
| 2026-06-23 | €4,92 | +%0,41 | €4,90 | €4,92 | €4,85 | 6,07K |
| 2026-06-22 | €4,90 | -%0,41 | €4,90 | €4,94 | €4,86 | 2,61K |
| 2026-06-19 | €4,92 | +%0,82 | €4,88 | €4,92 | €4,86 | 6,26K |
| 2026-06-18 | €4,88 | -%0,41 | €4,91 | €4,91 | €4,88 | 4,86K |
| 2026-06-17 | €4,90 | +%0,82 | €4,91 | €4,91 | €4,86 | 7,47K |
| 2026-06-16 | €4,86 | +%0,41 | €4,86 | €4,87 | €4,82 | 4,53K |
| 2026-06-15 | €4,84 | +%1,68 | €4,90 | €4,90 | €4,78 | 5,37K |
| 2026-06-12 | €4,76 | -%0,83 | €4,80 | €4,96 | €4,76 | 23,90K |
| 2026-06-11 | €4,80 | +%1,69 | €4,72 | €4,88 | €4,72 | 25,60K |
| 2026-06-10 | €4,72 | -%1,67 | €4,80 | €4,84 | €4,62 | 6,73K |
| 2026-06-09 | €4,80 | -%0,41 | €4,83 | €4,83 | €4,78 | 1,57K |
| 2026-06-08 | €4,82 | +%1,26 | €4,80 | €4,83 | €4,73 | 3,63K |
| 2026-06-05 | €4,76 | +%0,42 | €4,75 | €4,76 | €4,74 | 2,47K |
| 2026-06-04 | €4,74 | -%0,21 | €4,75 | €4,75 | €4,74 | 550 |
| 2026-06-03 | €4,75 | -%0,63 | €4,80 | €4,80 | €4,74 | 5,74K |
| 2026-06-02 | €4,78 | +%1,27 | €4,75 | €4,78 | €4,70 | 3,07K |
| 2026-06-01 | €4,72 | +%0,43 | €4,72 | €4,72 | €4,66 | 3,13K |
| 2026-05-29 | €4,70 | +%2,17 | €4,60 | €4,72 | €4,60 | 4,34K |