HF Company SA (EPA:ALHF)
France
· Delayed Price · Currency is EUR 4.490
0.00 (0.00%)
Apr 28, 2026, 4:39 PM CET
HF Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.49 | 4.38 | 4.49 | 4.49 | - | 629 |
| Apr 27, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | - | 2,086 |
| Apr 24, 2026 | 4.49 | 4.49 | 4.34 | 4.49 | 4.49 | - | 102 |
| Apr 23, 2026 | 4.45 | 4.49 | 4.38 | 4.49 | 4.49 | 1.13% | 1,222 |
| Apr 22, 2026 | 4.45 | 4.45 | 4.38 | 4.44 | 4.44 | 1.37% | 1,497 |
| Apr 21, 2026 | 4.35 | 4.38 | 4.23 | 4.38 | 4.38 | 3.79% | 2,573 |
| Apr 20, 2026 | 4.35 | 4.35 | 4.22 | 4.22 | 4.22 | -2.99% | 151 |
| Apr 17, 2026 | 4.32 | 4.35 | 4.10 | 4.35 | 4.35 | 0.23% | 2,052 |
| Apr 16, 2026 | 4.17 | 4.35 | 3.96 | 4.34 | 4.34 | 3.58% | 13,022 |
| Apr 15, 2026 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -1.87% | 1,195 |
| Apr 14, 2026 | 4.27 | 4.31 | 4.27 | 4.27 | 4.27 | - | 704 |
| Apr 13, 2026 | 4.26 | 4.35 | 4.21 | 4.27 | 4.27 | 0.23% | 3,450 |
| Apr 10, 2026 | 4.21 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 702 |
| Apr 9, 2026 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | -0.94% | 1,951 |
| Apr 8, 2026 | 4.27 | 4.27 | 4.20 | 4.24 | 4.24 | -0.70% | 2,258 |
| Apr 7, 2026 | 4.28 | 4.34 | 4.27 | 4.27 | 4.27 | -0.23% | 1,157 |
| Apr 2, 2026 | 4.31 | 4.32 | 4.25 | 4.28 | 4.28 | -0.70% | 1,170 |
| Apr 1, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | 0.47% | 191 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.28 | 4.29 | 4.29 | -0.23% | 410 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | -0.46% | 273 |
| Mar 27, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | 323 |
| Mar 26, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 584 |
| Mar 25, 2026 | 4.32 | 4.34 | 4.20 | 4.34 | 4.34 | 0.46% | 4,320 |
| Mar 24, 2026 | 4.32 | 4.33 | 4.31 | 4.32 | 4.32 | - | 195 |
| Mar 23, 2026 | 4.30 | 4.34 | 4.29 | 4.32 | 4.32 | 0.47% | 2,647 |
| Mar 20, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 745 |
| Mar 19, 2026 | 4.25 | 4.27 | 4.20 | 4.25 | 4.25 | - | 1,477 |
| Mar 18, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 1,239 |
| Mar 17, 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | - | 319 |
| Mar 16, 2026 | 4.25 | 4.27 | 4.21 | 4.24 | 4.24 | -0.24% | 1,650 |
| Mar 13, 2026 | 4.23 | 4.25 | 4.21 | 4.25 | 4.25 | 0.47% | 1,030 |
| Mar 12, 2026 | 4.24 | 4.25 | 4.23 | 4.23 | 4.23 | 0.24% | 886 |
| Mar 11, 2026 | 4.25 | 4.26 | 4.20 | 4.22 | 4.22 | -0.71% | 2,363 |
| Mar 10, 2026 | 4.25 | 4.26 | 4.20 | 4.25 | 4.25 | - | 1,137 |
| Mar 9, 2026 | 4.27 | 4.27 | 4.20 | 4.25 | 4.25 | -0.47% | 2,705 |
| 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 |