HF Company SA (EPA:ALHF)
France
· Delayed Price · Currency is EUR 4.270
+0.050 (1.18%)
At close: Mar 6, 2026
HF Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | 1.18% | 5,338 |
| Mar 5, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 199 |
| Mar 4, 2026 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | - | 1,312 |
| Mar 3, 2026 | 4.22 | 4.25 | 4.18 | 4.20 | 4.20 | -0.94% | 2,598 |
| Mar 2, 2026 | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | -0.24% | 1,321 |
| Feb 27, 2026 | 4.23 | 4.25 | 4.22 | 4.25 | 4.25 | 0.47% | 1,327 |
| Feb 26, 2026 | 4.24 | 4.24 | 4.20 | 4.23 | 4.23 | -0.47% | 1,879 |
| Feb 25, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 0.71% | 1,296 |
| Feb 24, 2026 | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | 0.24% | 1,274 |
| Feb 23, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -0.94% | 1,155 |
| Feb 20, 2026 | 4.24 | 4.25 | 4.23 | 4.25 | 4.25 | 0.24% | 3,680 |
| Feb 19, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | 0.24% | 397 |
| Feb 18, 2026 | 4.21 | 4.23 | 4.20 | 4.23 | 4.23 | 0.48% | 921 |
| Feb 17, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.24% | 362 |
| Feb 16, 2026 | 4.21 | 4.22 | 4.18 | 4.22 | 4.22 | - | 1,439 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.17 | 4.22 | 4.22 | -0.71% | 4,680 |
| Feb 12, 2026 | 4.23 | 4.25 | 4.19 | 4.25 | 4.25 | 0.47% | 6,975 |
| Feb 11, 2026 | 4.23 | 4.23 | 4.21 | 4.23 | 4.23 | - | 472 |
| Feb 10, 2026 | 4.17 | 4.23 | 4.15 | 4.23 | 4.23 | 1.44% | 3,244 |
| Feb 9, 2026 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | -0.71% | 1,712 |
| Feb 6, 2026 | 4.16 | 4.23 | 4.13 | 4.20 | 4.20 | 0.96% | 5,299 |
| Feb 5, 2026 | 4.18 | 4.21 | 4.16 | 4.16 | 4.16 | -0.48% | 714 |
| Feb 4, 2026 | 4.18 | 4.23 | 4.12 | 4.18 | 4.18 | - | 2,823 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.15 | 4.18 | 4.18 | -0.95% | 1,664 |
| Feb 2, 2026 | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | 0.24% | 1,141 |
| Jan 30, 2026 | 4.20 | 4.23 | 4.20 | 4.21 | 4.21 | - | 1,576 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.20 | 4.21 | 4.21 | -0.24% | 505 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | - | 1,564 |
| Jan 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 663 |
| Jan 26, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 689 |
| Jan 23, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 543 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.10 | 4.16 | 4.16 | -0.72% | 2,969 |
| Jan 21, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 57 |
| Jan 20, 2026 | 4.19 | 4.20 | 4.14 | 4.19 | 4.19 | - | 800 |
| Jan 19, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.48% | 711 |
| Jan 16, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.24% | 62 |
| Jan 15, 2026 | 4.21 | 4.22 | 4.20 | 4.20 | 4.20 | 0.24% | 1,089 |
| Jan 14, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | -0.71% | 754 |
| Jan 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 172 |
| Jan 12, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 0.96% | 1,372 |
| Jan 9, 2026 | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | -0.71% | 1,787 |
| Jan 8, 2026 | 4.20 | 4.21 | 4.19 | 4.21 | 4.21 | -0.71% | 2,174 |
| Jan 7, 2026 | 4.24 | 4.25 | 4.20 | 4.24 | 4.24 | - | 1,536 |
| Jan 6, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.71% | 512 |
| Jan 5, 2026 | 4.21 | 4.22 | 4.16 | 4.21 | 4.21 | -0.24% | 1,452 |
| Jan 2, 2026 | 4.21 | 4.22 | 4.17 | 4.22 | 4.22 | 0.72% | 895 |
| Dec 31, 2025 | 4.18 | 4.21 | 4.17 | 4.19 | 4.19 | 0.24% | 2,129 |
| Dec 30, 2025 | 4.19 | 4.20 | 4.14 | 4.18 | 4.18 | -0.24% | 2,022 |
| Dec 29, 2025 | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | 0.24% | 2,683 |
| Dec 24, 2025 | 4.21 | 4.21 | 4.12 | 4.18 | 4.18 | -0.95% | 2,194 |
| Dec 23, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | 513 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.15 | 4.20 | 4.20 | - | 1,541 |
| Dec 19, 2025 | 4.19 | 4.23 | 4.19 | 4.20 | 4.20 | 0.24% | 530 |
| Dec 18, 2025 | 4.15 | 4.21 | 4.14 | 4.19 | 4.19 | 1.21% | 2,959 |
| Dec 17, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -1.90% | 1,635 |
| Dec 16, 2025 | 4.21 | 4.28 | 4.07 | 4.22 | 4.22 | -1.17% | 10,251 |
| Dec 15, 2025 | 4.25 | 4.27 | 4.22 | 4.27 | 4.27 | 0.47% | 470 |
| Dec 12, 2025 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | 0.24% | 1,596 |
| Dec 11, 2025 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | -0.70% | 737 |
| Dec 10, 2025 | 4.28 | 4.30 | 4.24 | 4.27 | 4.27 | -0.23% | 587 |
| Dec 9, 2025 | 4.30 | 4.31 | 4.28 | 4.28 | 4.28 | -0.47% | 683 |
| Dec 8, 2025 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | 0.47% | 999 |
| Dec 5, 2025 | 4.36 | 4.36 | 4.25 | 4.28 | 4.28 | -1.61% | 2,894 |
| Dec 4, 2025 | 4.28 | 4.45 | 4.28 | 4.35 | 4.35 | 1.64% | 2,543 |
| Dec 3, 2025 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 362 |
| Dec 2, 2025 | 4.33 | 4.33 | 4.29 | 4.30 | 4.30 | -0.69% | 340 |
| Dec 1, 2025 | 4.25 | 4.35 | 4.23 | 4.33 | 4.33 | -0.46% | 3,583 |
| Nov 28, 2025 | 4.25 | 4.37 | 4.25 | 4.35 | 4.35 | 4.07% | 1,966 |
| Nov 27, 2025 | 4.13 | 4.25 | 4.13 | 4.18 | 4.18 | 1.95% | 5,328 |
| Nov 26, 2025 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -4.21% | 7,175 |
| Nov 25, 2025 | 4.28 | 4.28 | 4.21 | 4.28 | 4.28 | - | 449 |
| Nov 24, 2025 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | 1.42% | 2,701 |
| Nov 21, 2025 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -2.31% | 1,382 |
| Nov 20, 2025 | 4.30 | 4.32 | 4.25 | 4.32 | 4.32 | 0.47% | 968 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.22 | 4.30 | 4.30 | - | 1,507 |
| Nov 18, 2025 | 4.30 | 4.39 | 4.30 | 4.30 | 4.30 | - | 550 |
| Nov 17, 2025 | 4.34 | 4.39 | 4.25 | 4.30 | 4.30 | -0.92% | 3,934 |
| Nov 14, 2025 | 4.32 | 4.37 | 4.32 | 4.34 | 4.34 | 0.46% | 1,261 |
| Nov 13, 2025 | 4.31 | 4.32 | 4.22 | 4.32 | 4.32 | 0.70% | 4,024 |
| Nov 12, 2025 | 4.19 | 4.32 | 4.15 | 4.29 | 4.29 | 3.12% | 4,302 |
| Nov 11, 2025 | 4.32 | 4.32 | 4.16 | 4.16 | 4.16 | -3.70% | 5,341 |
| Nov 10, 2025 | 4.32 | 4.33 | 4.30 | 4.32 | 4.32 | 0.23% | 2,181 |
| Nov 7, 2025 | 4.31 | 4.33 | 4.31 | 4.31 | 4.31 | - | 486 |
| Nov 6, 2025 | 4.32 | 4.35 | 4.31 | 4.31 | 4.31 | -1.37% | 1,775 |
| Nov 5, 2025 | 4.36 | 4.39 | 4.34 | 4.37 | 4.37 | 0.23% | 1,896 |
| Nov 4, 2025 | 4.38 | 4.39 | 4.35 | 4.36 | 4.36 | -0.91% | 1,708 |
| Nov 3, 2025 | 4.40 | 4.44 | 4.37 | 4.40 | 4.40 | 0.69% | 1,403 |
| Oct 31, 2025 | 4.39 | 4.39 | 4.35 | 4.37 | 4.37 | -0.23% | 673 |
| Oct 30, 2025 | 4.33 | 4.45 | 4.30 | 4.38 | 4.38 | 0.46% | 2,812 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.31 | 4.36 | 4.36 | -1.36% | 4,747 |
| Oct 28, 2025 | 4.34 | 4.50 | 4.32 | 4.42 | 4.42 | 1.38% | 6,569 |
| Oct 27, 2025 | 4.37 | 4.44 | 4.31 | 4.36 | 4.36 | -0.23% | 4,567 |
| Oct 24, 2025 | 4.35 | 4.38 | 4.33 | 4.37 | 4.37 | 0.46% | 504 |
| Oct 23, 2025 | 4.38 | 4.39 | 4.30 | 4.35 | 4.35 | -0.68% | 611 |
| Oct 22, 2025 | 4.40 | 4.43 | 4.35 | 4.38 | 4.38 | -0.23% | 2,523 |
| Oct 21, 2025 | 4.43 | 4.43 | 4.30 | 4.39 | 4.39 | -0.90% | 3,247 |
| Oct 20, 2025 | 4.39 | 4.43 | 4.38 | 4.43 | 4.43 | 1.14% | 1,530 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | - | 837 |
| Oct 16, 2025 | 4.37 | 4.44 | 4.33 | 4.38 | 4.38 | 0.23% | 2,208 |
| Oct 15, 2025 | 4.38 | 4.38 | 4.31 | 4.37 | 4.37 | -0.23% | 1,042 |