HighCo SA HCO
EURONEXT · Fransa · Ticari Hizmetler
€3,49-0,05 (-%1,41)
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 | €3,48 | -%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 |