Skip to main content
Hydrogen-Refueling-Solutions SA (EPA:ALHRS)
France flag France · Delayed Price · Currency is EUR
1.568
-0.322 (-17.04%)
Apr 28, 2026, 5:35 PM CET

EPA:ALHRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.751.751.571.571.57-17.04%173,042
Apr 27, 20261.901.921.791.891.89-1.56%54,124
Apr 24, 20261.902.001.831.921.922.13%63,293
Apr 23, 20261.851.901.761.881.88-1.78%47,886
Apr 22, 20262.302.301.861.911.91-16.05%137,710
Apr 21, 20262.122.302.122.282.289.62%109,126
Apr 20, 20261.932.091.932.082.088.90%41,900
Apr 17, 20261.821.981.811.911.916.11%78,870
Apr 16, 20261.821.851.771.801.803.45%46,417
Apr 15, 20261.651.801.621.741.747.94%91,023
Apr 14, 20261.581.661.561.611.612.15%25,410
Apr 13, 20261.601.601.551.581.58-1.25%11,797
Apr 10, 20261.601.601.541.601.601.78%11,398
Apr 9, 20261.601.601.541.571.570.64%13,612
Apr 8, 20261.611.631.541.561.56-2.50%26,875
Apr 7, 20261.561.651.551.601.603.90%47,468
Apr 2, 20261.521.551.501.541.541.32%13,169
Apr 1, 20261.441.521.421.521.526.44%17,772
Mar 31, 20261.451.471.421.431.43-0.83%26,367
Mar 30, 20261.561.561.431.441.44-5.14%35,038
Mar 27, 20261.421.591.381.521.5213.28%90,005
Mar 26, 20261.361.381.321.341.34-1.76%27,216
Mar 25, 20261.391.411.341.361.360.15%17,753
Mar 24, 20261.381.391.361.361.360.15%13,082
Mar 23, 20261.441.451.361.361.36-4.90%24,895
Mar 20, 20261.371.451.371.431.434.53%27,171
Mar 19, 20261.401.431.371.371.37-2.43%14,915
Mar 18, 20261.431.451.401.401.40-1.27%12,730
Mar 17, 20261.451.451.381.421.42-1.93%22,966
Mar 16, 20261.501.501.361.451.45-3.34%64,336
Mar 13, 20261.531.541.461.501.50-2.09%25,736
Mar 12, 20261.561.621.531.531.53-1.29%37,161
Mar 11, 20261.481.551.471.551.555.16%22,641
Mar 10, 20261.481.511.471.471.47-1.73%21,174
Mar 9, 20261.521.661.431.501.50-3.10%112,600
Mar 6, 20261.771.781.521.551.55-11.03%135,911
Mar 5, 20261.591.881.581.741.7410.83%261,928
Mar 4, 20261.451.591.381.571.5717.87%158,607
Mar 3, 20261.251.371.251.331.339.18%103,812
Mar 2, 20261.201.291.191.221.226.09%89,070
Feb 27, 20261.151.161.121.151.152.13%24,573
Feb 26, 20261.141.141.101.131.13-0.35%24,665
Feb 25, 20261.161.181.081.131.13-2.25%89,939
Feb 24, 20261.181.231.161.161.16-1.20%71,004
Feb 23, 20261.211.221.171.171.17-1.68%35,326
Feb 20, 20261.191.231.161.191.191.71%39,951
Feb 19, 20261.191.251.161.171.17-4.88%45,154
Feb 18, 20261.271.291.201.231.23-3.15%59,476
Feb 17, 20261.361.361.231.271.27-6.62%74,506
Feb 16, 20261.391.411.341.361.36-2.44%61,490
Feb 13, 20261.411.431.391.391.39-0.43%20,442
Feb 12, 20261.481.491.401.401.40-4.76%53,787
Feb 11, 20261.511.551.471.471.47-1.87%63,494
Feb 10, 20261.541.551.491.501.50-2.09%29,065
Feb 9, 20261.561.581.521.531.530.66%16,349
Feb 6, 20261.581.591.491.521.52-2.94%39,904
Feb 5, 20261.501.601.501.571.574.40%35,363
Feb 4, 20261.531.551.491.501.50-1.57%20,424
Feb 3, 20261.561.581.481.521.52-1.04%55,552
Feb 2, 20261.531.631.531.541.54-2.04%51,452
Jan 30, 20261.621.651.571.571.57-1.13%27,608
Jan 29, 20261.621.631.591.591.59-0.63%11,759
Jan 28, 20261.601.631.571.601.601.27%27,737
Jan 27, 20261.651.651.571.581.58-3.19%46,244
Jan 26, 20261.701.751.631.631.63-1.69%50,408
Jan 23, 20261.651.671.641.661.660.48%12,041
Jan 22, 20261.681.681.651.651.65-1.90%10,197
Jan 21, 20261.651.691.641.681.682.06%11,864
Jan 20, 20261.701.711.651.651.65-2.94%19,956
Jan 19, 20261.711.731.671.701.700.12%19,181
Jan 16, 20261.701.701.671.701.70-0.12%7,860
Jan 15, 20261.731.731.671.701.70-7,767
Jan 14, 20261.671.701.671.701.700.83%11,835
Jan 13, 20261.681.711.661.691.69-0.12%10,290
Jan 12, 20261.731.731.671.691.69-0.71%13,731
Jan 9, 20261.691.741.671.701.700.59%10,723
Jan 8, 20261.631.691.621.691.693.30%22,849
Jan 7, 20261.701.731.631.641.64-3.76%33,128
Jan 6, 20261.741.781.701.701.70-1.16%36,677
Jan 5, 20261.831.861.721.721.72-5.49%39,218
Jan 2, 20261.811.881.761.821.821.56%22,422
Dec 31, 20251.871.911.781.791.79-3.66%70,847
Dec 30, 20251.761.881.741.861.866.29%41,187
Dec 29, 20251.821.841.721.751.75-4.89%50,458
Dec 24, 20251.751.841.701.841.8411.52%56,930
Dec 23, 20251.471.651.471.651.658.70%61,570
Dec 22, 20251.561.591.471.521.52-1.43%90,748
Dec 19, 20251.571.571.511.541.54-1.91%44,662
Dec 18, 20251.671.691.571.571.57-7.10%133,445
Dec 17, 20251.751.791.651.691.69-1.74%88,011
Dec 16, 20251.771.791.641.721.72-3.37%111,023
Dec 15, 20251.901.901.651.781.78-6.32%163,111
Dec 12, 20251.901.901.871.901.90-27,225
Dec 11, 20251.992.001.871.901.90-4.90%25,867
Dec 10, 20252.032.031.962.002.000.30%12,390
Dec 9, 20252.062.091.981.991.99-2.83%6,827
Dec 8, 20252.052.061.982.052.051.49%15,365
Dec 5, 20252.032.062.012.022.02-0.25%5,801
Dec 4, 20252.022.112.022.032.03-1.46%18,958
Dec 3, 20252.052.102.052.062.06-0.24%24,362