Hopscotch Global PR Group (EPA:ALHOP)
France
· Delayed Price · Currency is EUR 12.80
-0.05 (-0.39%)
At close: Dec 5, 2025
Hopscotch Global PR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.85 | 13.00 | 12.80 | 12.80 | 12.80 | -0.39% | 378 |
| Dec 4, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 14 |
| Dec 3, 2025 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | 14 |
| Dec 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 3 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 10 |
| Nov 28, 2025 | 13.25 | 13.25 | 12.90 | 12.90 | 12.90 | -2.64% | 382 |
| Nov 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | 1 |
| Nov 26, 2025 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | 31 |
| Nov 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 9 |
| Nov 24, 2025 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | 1.52% | 151 |
| Nov 21, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 116 |
| Nov 20, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 1.15% | 151 |
| Nov 19, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.38% | 516 |
| Nov 18, 2025 | 13.00 | 13.35 | 13.00 | 13.05 | 13.05 | 0.38% | 581 |
| Nov 17, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 111 |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 38 |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 231 |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 18 |
| Nov 11, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 548 |
| Nov 10, 2025 | 13.50 | 13.55 | 13.40 | 13.40 | 13.40 | -0.74% | 167 |
| Nov 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 134 |
| Nov 6, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 637 |
| Nov 5, 2025 | 13.60 | 13.65 | 13.50 | 13.50 | 13.50 | -0.74% | 441 |
| Nov 4, 2025 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | -0.73% | 236 |
| Nov 3, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 143 |
| Oct 31, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -1.09% | 66 |
| Oct 30, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1.85% | 390 |
| Oct 29, 2025 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | -1.46% | 206 |
| Oct 28, 2025 | 13.65 | 13.70 | 13.50 | 13.70 | 13.70 | 0.37% | 440 |
| Oct 27, 2025 | 13.50 | 13.70 | 13.40 | 13.65 | 13.65 | 1.11% | 303 |
| Oct 24, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.89% | 549 |
| Oct 23, 2025 | 13.25 | 13.50 | 13.25 | 13.25 | 13.25 | - | 542 |
| Oct 22, 2025 | 13.00 | 13.50 | 13.00 | 13.25 | 13.25 | 1.92% | 323 |
| Oct 21, 2025 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | -1.52% | 1,576 |
| Oct 20, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 613 |
| Oct 17, 2025 | 13.35 | 13.35 | 13.00 | 13.20 | 13.20 | -1.12% | 2,229 |
| Oct 16, 2025 | 13.20 | 13.40 | 13.15 | 13.35 | 13.35 | 1.14% | 338 |
| Oct 15, 2025 | 12.90 | 13.25 | 12.90 | 13.20 | 13.20 | 2.72% | 897 |
| Oct 14, 2025 | 13.05 | 13.20 | 12.85 | 12.85 | 12.85 | -1.53% | 779 |
| Oct 13, 2025 | 13.15 | 13.20 | 13.05 | 13.05 | 13.05 | -0.76% | 466 |
| Oct 10, 2025 | 13.30 | 13.50 | 13.10 | 13.15 | 13.15 | -3.31% | 1,134 |
| Oct 9, 2025 | 13.50 | 13.85 | 13.50 | 13.60 | 13.60 | 0.74% | 429 |
| Oct 8, 2025 | 13.55 | 13.55 | 13.40 | 13.50 | 13.50 | -0.37% | 564 |
| Oct 7, 2025 | 13.65 | 13.65 | 13.45 | 13.55 | 13.55 | -0.73% | 137 |
| Oct 6, 2025 | 13.95 | 14.00 | 13.50 | 13.65 | 13.65 | -1.80% | 510 |
| Oct 3, 2025 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -0.36% | 119 |
| Oct 2, 2025 | 13.60 | 14.00 | 13.55 | 13.95 | 13.95 | 2.95% | 1,598 |
| Oct 1, 2025 | 13.30 | 13.60 | 13.00 | 13.55 | 13.55 | -3.21% | 4,950 |
| Sep 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 181 |
| Sep 29, 2025 | 13.95 | 14.55 | 13.80 | 14.00 | 14.00 | 0.36% | 3,205 |
| Sep 26, 2025 | 14.40 | 14.40 | 13.65 | 13.95 | 13.95 | -3.13% | 1,284 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -3.68% | 705 |
| Sep 24, 2025 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 131 |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 171 |
| Sep 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Sep 19, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 154 |
| Sep 18, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 16 |
| Sep 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 54 |
| Sep 16, 2025 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - | 232 |
| Sep 15, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 486 |
| Sep 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 12 |
| Sep 11, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 33 |
| Sep 10, 2025 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 0.34% | 21 |
| Sep 9, 2025 | 14.90 | 14.90 | 14.65 | 14.85 | 14.85 | -0.34% | 62 |
| Sep 8, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | -0.67% | 352 |
| Sep 5, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 53 |
| Sep 4, 2025 | 15.10 | 15.10 | 15.00 | 15.05 | 15.05 | -0.33% | 73 |
| Sep 3, 2025 | 15.30 | 15.35 | 15.10 | 15.10 | 15.10 | -0.66% | 199 |
| Sep 2, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 194 |
| Sep 1, 2025 | 15.40 | 15.40 | 15.35 | 15.40 | 15.40 | - | 84 |
| Aug 29, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 39 |
| Aug 28, 2025 | 15.35 | 15.35 | 15.10 | 15.30 | 15.30 | -0.33% | 503 |
| Aug 27, 2025 | 15.65 | 15.65 | 15.35 | 15.35 | 15.35 | -1.60% | 281 |
| Aug 26, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 648 |
| Aug 25, 2025 | 15.95 | 16.00 | 15.90 | 16.00 | 16.00 | -1.84% | 911 |
| Aug 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 125 |
| Aug 21, 2025 | 16.50 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | 111 |
| Aug 20, 2025 | 16.20 | 16.65 | 16.20 | 16.50 | 16.50 | 1.85% | 636 |
| Aug 19, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 21 |
| Aug 18, 2025 | 15.50 | 16.60 | 15.50 | 16.10 | 16.10 | 3.87% | 2,011 |
| Aug 15, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 28 |
| Aug 14, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.68% | 315 |
| Aug 13, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -2.61% | 1,993 |
| Aug 12, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 108 |
| Aug 11, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 2,343 |
| Aug 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 26 |
| Aug 7, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 302 |
| Aug 6, 2025 | 15.30 | 15.45 | 14.90 | 14.90 | 14.90 | -2.61% | 3,011 |
| Aug 5, 2025 | 15.40 | 15.45 | 15.30 | 15.30 | 15.30 | -0.65% | 1,014 |
| Aug 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 983 |
| Aug 1, 2025 | 16.50 | 16.50 | 15.40 | 15.40 | 15.40 | -5.23% | 1,967 |
| Jul 31, 2025 | 17.50 | 17.50 | 16.25 | 16.25 | 16.25 | -8.19% | 5,030 |
| Jul 30, 2025 | 17.15 | 18.40 | 17.15 | 17.70 | 17.70 | 3.21% | 702 |
| Jul 29, 2025 | 16.85 | 17.20 | 16.85 | 17.15 | 17.15 | 1.78% | 598 |
| Jul 28, 2025 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | 1.51% | 234 |
| Jul 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 18 |
| Jul 24, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | 148 |
| Jul 23, 2025 | 16.70 | 16.70 | 16.20 | 16.40 | 16.40 | -1.80% | 1,041 |
| Jul 22, 2025 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -0.89% | 842 |
| Jul 21, 2025 | 16.95 | 16.95 | 16.80 | 16.85 | 16.85 | -0.59% | 646 |