Hoffmann Green Cement Technologies Societe anonyme (EPA:ALHGR)
France
· Delayed Price · Currency is EUR 4.650
+0.085 (1.86%)
At close: Mar 6, 2026
EPA:ALHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.56 | 4.74 | 4.56 | 4.65 | 4.65 | 1.86% | 13,173 |
| Mar 5, 2026 | 4.57 | 4.64 | 4.55 | 4.57 | 4.57 | 1.00% | 4,952 |
| Mar 4, 2026 | 4.50 | 4.60 | 4.46 | 4.52 | 4.52 | 1.57% | 11,638 |
| Mar 3, 2026 | 4.66 | 4.66 | 4.35 | 4.45 | 4.45 | -6.12% | 25,151 |
| Mar 2, 2026 | 4.86 | 4.86 | 4.63 | 4.74 | 4.74 | -2.87% | 16,353 |
| Feb 27, 2026 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | 0.31% | 10,036 |
| Feb 26, 2026 | 4.70 | 4.93 | 4.70 | 4.87 | 4.87 | 3.07% | 18,255 |
| Feb 25, 2026 | 4.72 | 4.75 | 4.65 | 4.72 | 4.72 | - | 5,485 |
| Feb 24, 2026 | 4.70 | 4.75 | 4.68 | 4.72 | 4.72 | 0.43% | 9,376 |
| Feb 23, 2026 | 4.76 | 4.79 | 4.63 | 4.70 | 4.70 | - | 14,750 |
| Feb 20, 2026 | 4.80 | 4.84 | 4.65 | 4.70 | 4.70 | -2.79% | 23,699 |
| Feb 19, 2026 | 4.74 | 4.84 | 4.70 | 4.84 | 4.84 | 2.65% | 30,956 |
| Feb 18, 2026 | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | 0.64% | 8,917 |
| Feb 17, 2026 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 4,082 |
| Feb 16, 2026 | 4.69 | 4.70 | 4.56 | 4.70 | 4.70 | 0.97% | 7,572 |
| Feb 13, 2026 | 4.69 | 4.70 | 4.58 | 4.66 | 4.66 | -0.85% | 6,345 |
| Feb 12, 2026 | 4.73 | 4.73 | 4.65 | 4.70 | 4.70 | 0.86% | 4,178 |
| Feb 11, 2026 | 4.70 | 4.72 | 4.64 | 4.66 | 4.66 | -0.96% | 10,425 |
| Feb 10, 2026 | 4.82 | 4.82 | 4.58 | 4.70 | 4.70 | -1.88% | 29,499 |
| Feb 9, 2026 | 4.88 | 4.93 | 4.79 | 4.79 | 4.79 | -3.13% | 12,176 |
| Feb 6, 2026 | 4.96 | 4.98 | 4.76 | 4.95 | 4.95 | -0.30% | 25,974 |
| Feb 5, 2026 | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | 1.22% | 16,398 |
| Feb 4, 2026 | 5.05 | 5.09 | 4.90 | 4.90 | 4.90 | -2.20% | 48,255 |
| Feb 3, 2026 | 5.05 | 5.07 | 4.97 | 5.01 | 5.01 | 0.20% | 21,833 |
| Feb 2, 2026 | 5.06 | 5.06 | 4.94 | 5.00 | 5.00 | -0.79% | 30,050 |
| Jan 30, 2026 | 5.00 | 5.08 | 4.95 | 5.04 | 5.04 | 1.00% | 18,624 |
| Jan 29, 2026 | 4.70 | 5.07 | 4.66 | 4.99 | 4.99 | 6.17% | 46,551 |
| Jan 28, 2026 | 4.80 | 4.86 | 4.62 | 4.70 | 4.70 | -1.88% | 36,259 |
| Jan 27, 2026 | 4.78 | 4.90 | 4.70 | 4.79 | 4.79 | 1.05% | 52,768 |
| Jan 26, 2026 | 4.55 | 4.78 | 4.50 | 4.74 | 4.74 | 4.29% | 48,060 |
| Jan 23, 2026 | 4.55 | 4.55 | 4.47 | 4.55 | 4.55 | 1.00% | 18,098 |
| Jan 22, 2026 | 4.48 | 4.51 | 4.37 | 4.50 | 4.50 | 0.56% | 11,911 |
| Jan 21, 2026 | 4.36 | 4.48 | 4.28 | 4.48 | 4.48 | 2.29% | 15,773 |
| Jan 20, 2026 | 4.40 | 4.41 | 4.35 | 4.38 | 4.38 | -0.57% | 5,201 |
| Jan 19, 2026 | 4.48 | 4.48 | 4.34 | 4.40 | 4.40 | -0.34% | 16,500 |
| Jan 16, 2026 | 4.55 | 4.57 | 4.41 | 4.42 | 4.42 | -2.32% | 16,297 |
| Jan 15, 2026 | 4.62 | 4.65 | 4.46 | 4.52 | 4.52 | 0.22% | 48,444 |
| Jan 14, 2026 | 4.62 | 4.62 | 4.46 | 4.51 | 4.51 | -2.38% | 15,688 |
| Jan 13, 2026 | 4.59 | 4.62 | 4.52 | 4.62 | 4.62 | 0.87% | 31,488 |
| Jan 12, 2026 | 4.62 | 4.62 | 4.47 | 4.58 | 4.58 | - | 26,237 |
| Jan 9, 2026 | 4.73 | 4.75 | 4.46 | 4.58 | 4.58 | -3.58% | 39,431 |
| Jan 8, 2026 | 4.87 | 4.89 | 4.60 | 4.75 | 4.75 | -0.42% | 29,517 |
| Jan 7, 2026 | 4.40 | 4.78 | 4.37 | 4.77 | 4.77 | 15.22% | 86,450 |
| Jan 6, 2026 | 4.13 | 4.22 | 4.06 | 4.14 | 4.14 | 0.98% | 14,121 |
| Jan 5, 2026 | 3.95 | 4.10 | 3.94 | 4.10 | 4.10 | 3.80% | 34,340 |
| Jan 2, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 29,662 |
| Dec 31, 2025 | 3.84 | 3.87 | 3.82 | 3.85 | 3.85 | 0.52% | 9,631 |
| Dec 30, 2025 | 3.82 | 3.88 | 3.81 | 3.83 | 3.83 | - | 16,740 |
| Dec 29, 2025 | 3.87 | 3.90 | 3.82 | 3.83 | 3.83 | -1.79% | 21,747 |
| Dec 24, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | -0.89% | 9,133 |
| Dec 23, 2025 | 3.91 | 3.95 | 3.79 | 3.94 | 3.94 | -0.38% | 47,228 |
| Dec 22, 2025 | 4.00 | 4.10 | 3.91 | 3.95 | 3.95 | -1.74% | 28,307 |
| Dec 19, 2025 | 4.06 | 4.07 | 4.01 | 4.02 | 4.02 | -1.47% | 7,543 |
| Dec 18, 2025 | 4.13 | 4.13 | 4.06 | 4.08 | 4.08 | -1.45% | 8,154 |
| Dec 17, 2025 | 4.18 | 4.19 | 4.07 | 4.14 | 4.14 | -1.19% | 11,322 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | -0.24% | 6,252 |
| Dec 15, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | -0.36% | 6,143 |
| Dec 12, 2025 | 4.25 | 4.28 | 4.22 | 4.22 | 4.22 | -0.82% | 13,760 |
| Dec 11, 2025 | 4.30 | 4.35 | 4.24 | 4.25 | 4.25 | -0.93% | 15,556 |
| Dec 10, 2025 | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | 0.70% | 9,905 |
| Dec 9, 2025 | 4.29 | 4.35 | 4.21 | 4.26 | 4.26 | -0.35% | 4,831 |
| Dec 8, 2025 | 4.36 | 4.50 | 4.20 | 4.28 | 4.28 | -0.58% | 15,457 |
| Dec 5, 2025 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 102,152 |
| Dec 4, 2025 | 4.36 | 4.52 | 4.28 | 4.30 | 4.30 | 0.23% | 28,732 |
| Dec 3, 2025 | 3.96 | 4.35 | 3.96 | 4.29 | 4.29 | 7.92% | 15,025 |
| Dec 2, 2025 | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -1.12% | 5,143 |
| Dec 1, 2025 | 3.94 | 4.02 | 3.91 | 4.02 | 4.02 | 1.90% | 9,334 |
| Nov 28, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | - | 18,358 |
| Nov 27, 2025 | 3.90 | 3.96 | 3.86 | 3.95 | 3.95 | 2.33% | 3,995 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -3.14% | 9,853 |
| Nov 25, 2025 | 3.96 | 4.03 | 3.93 | 3.98 | 3.98 | 0.38% | 38,481 |
| Nov 24, 2025 | 3.96 | 4.00 | 3.94 | 3.97 | 3.97 | -0.25% | 6,339 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.97 | 3.98 | 3.98 | -0.62% | 2,173 |
| Nov 20, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 4,094 |
| Nov 19, 2025 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | -0.25% | 3,303 |
| Nov 18, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.13% | 2,764 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.12% | 4,762 |
| Nov 14, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | - | 11,552 |
| Nov 13, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.30% | 21,919 |
| Nov 12, 2025 | 3.88 | 3.94 | 3.81 | 3.91 | 3.91 | 1.03% | 26,739 |
| Nov 11, 2025 | 3.92 | 3.93 | 3.85 | 3.87 | 3.87 | -1.15% | 11,791 |
| Nov 10, 2025 | 3.97 | 3.97 | 3.85 | 3.92 | 3.92 | -1.14% | 12,389 |
| Nov 7, 2025 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.50% | 6,531 |
| Nov 6, 2025 | 4.00 | 4.05 | 3.97 | 3.98 | 3.98 | 0.13% | 10,332 |
| Nov 5, 2025 | 4.00 | 4.04 | 3.93 | 3.98 | 3.98 | 0.38% | 9,985 |
| Nov 4, 2025 | 4.06 | 4.06 | 3.93 | 3.96 | 3.96 | -3.06% | 14,807 |
| Nov 3, 2025 | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | -1.33% | 10,823 |
| Oct 31, 2025 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | -0.24% | 7,650 |
| Oct 30, 2025 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | 1.22% | 5,484 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | -2.03% | 16,261 |
| Oct 28, 2025 | 4.20 | 4.29 | 4.18 | 4.19 | 4.19 | -0.83% | 19,489 |
| Oct 27, 2025 | 4.27 | 4.28 | 4.18 | 4.22 | 4.22 | -0.71% | 26,219 |
| Oct 24, 2025 | 4.28 | 4.30 | 4.25 | 4.25 | 4.25 | 0.47% | 22,744 |
| Oct 23, 2025 | 4.24 | 4.28 | 4.23 | 4.23 | 4.23 | 0.71% | 5,532 |
| Oct 22, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -1.29% | 41,592 |
| Oct 21, 2025 | 4.28 | 4.30 | 4.25 | 4.26 | 4.26 | -0.70% | 11,352 |
| Oct 20, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | 0.59% | 23,100 |
| Oct 17, 2025 | 4.27 | 4.29 | 4.26 | 4.26 | 4.26 | -0.23% | 10,051 |
| Oct 16, 2025 | 4.30 | 4.30 | 4.26 | 4.27 | 4.27 | -0.58% | 3,232 |
| Oct 15, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | -0.12% | 7,018 |