HITECHPROS Société anonyme (EPA:ALHIT)
France
· Delayed Price · Currency is EUR 14.90
+0.30 (2.05%)
Dec 5, 2025, 4:30 PM CET
EPA:ALHIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.60 | 14.90 | 14.90 | 14.90 | 2.05% | 35 |
| Dec 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | 20 |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | 95 |
| Nov 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | 11 |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 847 |
| Nov 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 7.75% | 1 |
| Nov 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 32 |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 595 |
| Nov 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 300 |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 197 |
| Nov 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -7.01% | 550 |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 12, 2025 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 7.53% | 402 |
| Nov 11, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 30 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 6 |
| Nov 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 164 |
| Nov 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | 270 |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 21 |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 200 |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 20 |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 413 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 798 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 122 |
| Oct 24, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 371 |
| Oct 23, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | 488 |
| Oct 22, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 411 |
| Oct 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -7.01% | 96 |
| Oct 20, 2025 | 14.30 | 15.70 | 14.30 | 15.70 | 15.70 | 9.79% | 26 |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 30 |
| Oct 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 94 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -4.03% | 471 |
| Oct 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 7 |
| Oct 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 353 |
| Oct 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 876 |
| Oct 9, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 2.05% | 105 |
| Oct 8, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 348 |
| Oct 7, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 3.55% | 411 |
| Oct 6, 2025 | 15.60 | 15.60 | 14.10 | 14.10 | 14.10 | -9.03% | 2,812 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 150 |
| Oct 2, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | -0.62% | 317 |
| Oct 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 30 |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 60 |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 98 |
| Sep 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1 |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 63 |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 88 |
| Sep 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 87 |
| Sep 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 86 |
| Sep 10, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 72 |
| Sep 9, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | - | 14 |
| Sep 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 216 |
| Sep 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | 530 |
| Sep 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 984 |
| Sep 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -6.55% | 311 |
| Sep 2, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 15.80 | -1.18% | 525 |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 15.99 | 0.59% | 239 |
| Aug 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 15.89 | 1.20% | 167 |
| Aug 28, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 15.71 | - | 189 |
| Aug 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 15.71 | -2.91% | 232 |
| Aug 26, 2025 | 16.60 | 17.20 | 16.60 | 17.20 | 16.18 | 2.38% | 695 |
| Aug 25, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 15.80 | 2.44% | 210 |
| Aug 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.42 | - | 100 |
| Aug 21, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 15.42 | -5.75% | 718 |
| Aug 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 16.36 | 5.45% | 500 |
| Aug 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 15.52 | 0.61% | 900 |
| Aug 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.42 | -3.53% | 200 |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 15.99 | - | 68 |
| Aug 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 15.99 | 2.41% | 35 |
| Aug 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.61 | - | 41 |
| Aug 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.61 | 3.11% | 72 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.14 | -3.01% | 364 |
| Aug 8, 2025 | 15.61 | 15.61 | 15.61 | 16.60 | 15.61 | - | - |
| Aug 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 15.61 | -0.60% | 101 |
| Aug 6, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 15.71 | 3.73% | 54 |
| Aug 5, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 15.14 | -1.83% | 210 |
| Aug 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.42 | -2.38% | 30 |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 15.80 | 3.70% | 25 |
| Jul 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.24 | -4.14% | 350 |
| Jul 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 15.89 | 3.05% | 10 |
| Jul 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.42 | 0.61% | 37 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 15.33 | -4.12% | 650 |
| Jul 25, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 15.99 | 3.03% | 47 |
| Jul 24, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 15.52 | - | 41 |
| Jul 23, 2025 | 17.50 | 17.50 | 16.50 | 16.50 | 15.52 | -4.07% | 1,153 |
| Jul 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.18 | -2.82% | 90 |
| Jul 21, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 16.65 | 1.72% | 229 |