Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France
· Delayed Price · Currency is EUR 2.020
-0.005 (-0.25%)
At close: Dec 5, 2025
EPA:ALHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.03 | 2.06 | 2.01 | 2.02 | 2.02 | -0.25% | 5,801 |
| Dec 4, 2025 | 2.02 | 2.11 | 2.02 | 2.03 | 2.03 | -1.46% | 18,958 |
| Dec 3, 2025 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | -0.24% | 24,362 |
| Dec 2, 2025 | 2.08 | 2.17 | 2.06 | 2.06 | 2.06 | -2.37% | 13,164 |
| Dec 1, 2025 | 2.03 | 2.18 | 2.00 | 2.11 | 2.11 | 8.21% | 32,892 |
| Nov 28, 2025 | 1.99 | 2.02 | 1.95 | 1.95 | 1.95 | -1.02% | 17,316 |
| Nov 27, 2025 | 2.00 | 2.03 | 1.96 | 1.97 | 1.97 | -1.50% | 18,949 |
| Nov 26, 2025 | 1.98 | 2.03 | 1.96 | 2.00 | 2.00 | -0.50% | 18,925 |
| Nov 25, 2025 | 2.26 | 2.26 | 1.92 | 2.01 | 2.01 | -10.86% | 31,869 |
| Nov 24, 2025 | 2.29 | 2.29 | 2.15 | 2.26 | 2.17 | -1.53% | 17,703 |
| Nov 21, 2025 | 2.30 | 2.40 | 2.08 | 2.29 | 2.21 | -9.13% | 56,267 |
| Nov 20, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.43 | -0.59% | 2,637 |
| Nov 19, 2025 | 2.60 | 2.60 | 2.50 | 2.54 | 2.44 | 0.20% | 8,420 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.50 | 2.53 | 2.44 | -1.17% | 10,972 |
| Nov 17, 2025 | 2.62 | 2.64 | 2.56 | 2.56 | 2.47 | -2.66% | 9,449 |
| Nov 14, 2025 | 2.67 | 2.67 | 2.63 | 2.63 | 2.53 | -1.87% | 7,055 |
| Nov 13, 2025 | 2.69 | 2.70 | 2.68 | 2.68 | 2.58 | -0.37% | 10,394 |
| Nov 12, 2025 | 2.68 | 2.74 | 2.68 | 2.69 | 2.59 | 0.75% | 8,046 |
| Nov 11, 2025 | 2.78 | 2.78 | 2.67 | 2.67 | 2.57 | -3.26% | 11,567 |
| Nov 10, 2025 | 2.72 | 2.84 | 2.72 | 2.76 | 2.66 | 1.47% | 5,943 |
| Nov 7, 2025 | 2.74 | 2.80 | 2.72 | 2.72 | 2.62 | - | 5,476 |
| Nov 6, 2025 | 2.72 | 2.78 | 2.69 | 2.72 | 2.62 | 0.37% | 8,609 |
| Nov 5, 2025 | 2.78 | 2.82 | 2.68 | 2.71 | 2.61 | -2.34% | 6,997 |
| Nov 4, 2025 | 2.88 | 2.89 | 2.60 | 2.78 | 2.67 | -3.31% | 39,834 |
| Nov 3, 2025 | 2.95 | 2.97 | 2.87 | 2.87 | 2.76 | -2.05% | 15,592 |
| Oct 31, 2025 | 2.95 | 2.99 | 2.93 | 2.93 | 2.82 | -0.68% | 9,689 |
| Oct 30, 2025 | 2.99 | 3.00 | 2.95 | 2.95 | 2.84 | -1.01% | 14,147 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.87 | -0.33% | 3,965 |
| Oct 28, 2025 | 3.03 | 3.05 | 2.99 | 2.99 | 2.88 | -1.32% | 6,052 |
| Oct 27, 2025 | 3.05 | 3.08 | 2.99 | 3.03 | 2.92 | 1.68% | 7,369 |
| Oct 24, 2025 | 3.00 | 3.05 | 2.98 | 2.98 | 2.87 | -0.33% | 9,060 |
| Oct 23, 2025 | 3.00 | 3.01 | 2.97 | 2.99 | 2.88 | 0.34% | 5,223 |
| Oct 22, 2025 | 3.05 | 3.09 | 2.97 | 2.98 | 2.87 | 0.17% | 37,483 |
| Oct 21, 2025 | 2.99 | 3.03 | 2.97 | 2.98 | 2.86 | 0.17% | 3,091 |
| Oct 20, 2025 | 2.97 | 3.01 | 2.97 | 2.97 | 2.86 | -1.98% | 4,532 |
| Oct 17, 2025 | 3.01 | 3.03 | 2.97 | 3.03 | 2.92 | 1.00% | 6,696 |
| Oct 16, 2025 | 3.04 | 3.05 | 2.97 | 3.00 | 2.89 | -0.99% | 7,257 |
| Oct 15, 2025 | 2.99 | 3.03 | 2.97 | 3.03 | 2.92 | 1.34% | 7,769 |
| Oct 14, 2025 | 3.01 | 3.03 | 2.95 | 2.99 | 2.88 | -0.66% | 13,419 |
| Oct 13, 2025 | 3.06 | 3.09 | 3.01 | 3.01 | 2.90 | -1.63% | 9,497 |
| Oct 10, 2025 | 3.06 | 3.09 | 3.05 | 3.06 | 2.95 | - | 1,209 |
| Oct 9, 2025 | 3.06 | 3.11 | 3.02 | 3.06 | 2.95 | - | 10,343 |
| Oct 8, 2025 | 3.13 | 3.15 | 3.02 | 3.06 | 2.95 | -3.47% | 16,364 |
| Oct 7, 2025 | 3.13 | 3.25 | 3.12 | 3.17 | 3.05 | -1.86% | 9,547 |
| Oct 6, 2025 | 3.23 | 3.27 | 3.20 | 3.23 | 3.11 | -1.22% | 9,960 |
| Oct 3, 2025 | 3.27 | 3.32 | 3.21 | 3.27 | 3.15 | - | 4,539 |
| Oct 2, 2025 | 3.12 | 3.35 | 3.12 | 3.27 | 3.15 | 0.93% | 6,525 |
| Oct 1, 2025 | 3.30 | 3.42 | 3.21 | 3.24 | 3.12 | 1.89% | 7,585 |
| Sep 30, 2025 | 3.27 | 3.36 | 3.12 | 3.18 | 3.06 | -3.34% | 15,880 |
| Sep 29, 2025 | 3.42 | 3.42 | 3.24 | 3.29 | 3.17 | -2.95% | 9,850 |
| Sep 26, 2025 | 3.45 | 3.53 | 3.33 | 3.39 | 3.26 | -1.74% | 10,833 |
| Sep 25, 2025 | 3.24 | 3.54 | 3.22 | 3.45 | 3.32 | 8.15% | 42,519 |
| Sep 24, 2025 | 3.07 | 3.24 | 3.02 | 3.19 | 3.07 | 4.25% | 18,554 |
| Sep 23, 2025 | 3.00 | 3.09 | 3.00 | 3.06 | 2.95 | 3.73% | 10,987 |
| Sep 22, 2025 | 2.94 | 2.95 | 2.91 | 2.95 | 2.84 | 1.37% | 3,101 |
| Sep 19, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.80 | -1.02% | 3,558 |
| Sep 18, 2025 | 2.94 | 2.94 | 2.85 | 2.94 | 2.83 | 0.34% | 5,474 |
| Sep 17, 2025 | 2.85 | 2.93 | 2.82 | 2.93 | 2.82 | 1.74% | 10,455 |
| Sep 16, 2025 | 2.84 | 2.89 | 2.84 | 2.88 | 2.77 | -1.03% | 2,650 |
| Sep 15, 2025 | 2.90 | 2.92 | 2.84 | 2.91 | 2.80 | - | 12,513 |
| Sep 12, 2025 | 2.90 | 2.93 | 2.89 | 2.91 | 2.80 | - | 2,896 |
| Sep 11, 2025 | 2.91 | 2.93 | 2.88 | 2.91 | 2.80 | 0.69% | 5,874 |
| Sep 10, 2025 | 2.92 | 2.93 | 2.88 | 2.89 | 2.78 | - | 8,672 |
| Sep 9, 2025 | 2.91 | 2.92 | 2.88 | 2.89 | 2.78 | - | 5,785 |
| Sep 8, 2025 | 2.93 | 2.97 | 2.88 | 2.89 | 2.78 | -2.03% | 6,837 |
| Sep 5, 2025 | 2.95 | 2.99 | 2.95 | 2.95 | 2.84 | -0.17% | 1,219 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.85 | -1.34% | 9,201 |
| Sep 3, 2025 | 3.02 | 3.03 | 2.99 | 3.00 | 2.88 | 0.17% | 3,315 |
| Sep 2, 2025 | 3.05 | 3.05 | 2.99 | 2.99 | 2.88 | -1.32% | 7,795 |
| Sep 1, 2025 | 3.07 | 3.10 | 3.03 | 3.03 | 2.92 | -1.94% | 4,709 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.05 | 3.09 | 2.98 | -0.32% | 5,127 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.05 | 3.10 | 2.99 | - | 3,558 |
| Aug 27, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 2.99 | 1.31% | 7,440 |
| Aug 26, 2025 | 3.11 | 3.11 | 3.06 | 3.06 | 2.95 | -2.24% | 12,756 |
| Aug 25, 2025 | 3.13 | 3.16 | 3.11 | 3.13 | 3.01 | -1.26% | 4,349 |
| Aug 22, 2025 | 3.17 | 3.20 | 3.11 | 3.17 | 3.05 | -0.63% | 3,726 |
| Aug 21, 2025 | 3.17 | 3.19 | 3.12 | 3.19 | 3.07 | - | 3,943 |
| Aug 20, 2025 | 3.17 | 3.20 | 3.10 | 3.19 | 3.07 | 1.92% | 7,635 |
| Aug 19, 2025 | 3.16 | 3.17 | 3.13 | 3.13 | 3.01 | -0.79% | 3,796 |
| Aug 18, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.04 | -0.16% | 3,161 |
| Aug 15, 2025 | 3.19 | 3.19 | 3.15 | 3.16 | 3.04 | -0.32% | 2,343 |
| Aug 14, 2025 | 3.29 | 3.29 | 3.11 | 3.17 | 3.05 | -2.46% | 9,875 |
| Aug 13, 2025 | 3.21 | 3.27 | 3.20 | 3.25 | 3.13 | 1.25% | 3,281 |
| Aug 12, 2025 | 3.22 | 3.26 | 3.21 | 3.21 | 3.09 | -0.47% | 5,054 |
| Aug 11, 2025 | 3.26 | 3.32 | 3.21 | 3.23 | 3.11 | 0.47% | 6,532 |
| Aug 8, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.09 | -3.31% | 5,708 |
| Aug 7, 2025 | 3.24 | 3.32 | 3.23 | 3.32 | 3.20 | 2.47% | 3,805 |
| Aug 6, 2025 | 3.35 | 3.40 | 3.21 | 3.24 | 3.12 | -1.97% | 12,767 |
| Aug 5, 2025 | 3.20 | 3.44 | 3.20 | 3.31 | 3.18 | 5.09% | 19,046 |
| Aug 4, 2025 | 3.14 | 3.19 | 3.12 | 3.15 | 3.03 | 0.16% | 6,144 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.10 | 3.14 | 3.02 | -0.79% | 7,910 |
| Jul 31, 2025 | 3.20 | 3.20 | 3.10 | 3.17 | 3.05 | -0.94% | 12,153 |
| Jul 30, 2025 | 2.91 | 3.20 | 2.89 | 3.20 | 3.08 | 8.31% | 50,050 |
| Jul 29, 2025 | 3.03 | 3.08 | 2.95 | 2.95 | 2.84 | -4.07% | 41,488 |
| Jul 28, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 2.96 | -0.81% | 11,385 |
| Jul 25, 2025 | 3.14 | 3.16 | 3.04 | 3.10 | 2.99 | -1.59% | 9,239 |
| Jul 24, 2025 | 3.07 | 3.20 | 3.07 | 3.15 | 3.03 | 2.94% | 10,753 |
| Jul 23, 2025 | 3.12 | 3.15 | 3.05 | 3.06 | 2.95 | 0.99% | 10,378 |
| Jul 22, 2025 | 3.11 | 3.14 | 3.03 | 3.03 | 2.92 | -2.57% | 9,965 |
| Jul 21, 2025 | 3.12 | 3.16 | 3.10 | 3.11 | 2.99 | 0.32% | 5,510 |