HITECHPROS Société anonyme (EPA:ALHIT)
France
· Delayed Price · Currency is EUR 13.20
+0.40 (3.13%)
Apr 28, 2026, 4:30 PM CET
EPA:ALHIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 335 |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 22, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 239 |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 480 |
| Apr 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 22 |
| Apr 17, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | - | 15 |
| Apr 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 7 |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 7 |
| Apr 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | 76 |
| Apr 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 316 |
| Apr 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -4.62% | 104 |
| Apr 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 8, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 5.69% | 72 |
| Apr 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 176 |
| Apr 1, 2026 | 12.90 | 12.90 | 12.20 | 12.20 | 12.20 | -5.43% | 105 |
| Mar 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 22 |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 358 |
| Mar 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 32 |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 374 |
| Mar 25, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 6.84% | 67 |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Mar 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 225 |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 34 |
| Mar 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 261 |
| Mar 18, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | - | 232 |
| Mar 17, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 116 |
| Mar 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 264 |
| Mar 13, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 440 |
| Mar 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 260 |
| Mar 11, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 2,244 |
| Mar 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 990 |
| Mar 9, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 333 |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 200 |
| Mar 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 181 |
| Mar 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 442 |
| Mar 3, 2026 | 12.40 | 12.40 | 11.80 | 11.80 | 11.80 | -5.60% | 619 |
| Mar 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | 775 |
| Feb 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 869 |
| Feb 26, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -4.41% | 527 |
| Feb 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 201 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | 462 |
| Feb 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | 57 |
| Feb 20, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 320 |
| Feb 19, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -4.23% | 409 |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 379 |
| Feb 17, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -4.05% | 34 |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 75 |
| Feb 13, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 4.23% | 24 |
| Feb 12, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 202 |
| Feb 11, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 719 |
| Feb 10, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 991 |
| Feb 9, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -2.05% | 362 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 54 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 85 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | 570 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 116 |
| Feb 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 86 |
| Jan 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 86 |
| Jan 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 116 |
| Jan 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 300 |
| Jan 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 112 |
| Jan 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 5 |
| Jan 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 1 |
| Jan 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jan 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 4 |
| Jan 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 147 |
| Jan 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 305 |
| Jan 6, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -3.87% | 74 |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Dec 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | 1 |
| Dec 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 40 |
| Dec 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | 57 |
| Dec 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 7 |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | 68 |
| Dec 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | 210 |
| Dec 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 27 |
| Dec 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 5.48% | 10 |
| Dec 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Dec 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -6.41% | 194 |
| Dec 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 8, 2025 | 14.90 | 15.60 | 14.90 | 15.60 | 15.60 | 4.70% | 33 |
| 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 | - | - |