Hunyvers SA (EPA:ALHUN)
France
· Delayed Price · Currency is EUR 6.64
+0.16 (2.47%)
Dec 5, 2025, 5:09 PM CET
Hunyvers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.74 | 6.50 | 6.64 | 6.64 | 2.47% | 6,372 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | -0.31% | 144 |
| Dec 3, 2025 | 6.48 | 6.50 | 6.44 | 6.50 | 6.50 | 0.93% | 295 |
| Dec 2, 2025 | 6.42 | 6.50 | 6.40 | 6.44 | 6.44 | -0.62% | 284 |
| Dec 1, 2025 | 6.54 | 6.74 | 6.48 | 6.48 | 6.48 | -0.31% | 1,992 |
| Nov 28, 2025 | 6.30 | 6.62 | 6.28 | 6.50 | 6.50 | 7.62% | 26,167 |
| Nov 27, 2025 | 6.38 | 6.40 | 5.94 | 6.04 | 6.04 | -5.33% | 1,526 |
| Nov 26, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -1.85% | 401 |
| Nov 25, 2025 | 6.64 | 6.64 | 6.40 | 6.50 | 6.50 | -1.52% | 898 |
| Nov 24, 2025 | 6.84 | 6.88 | 6.60 | 6.60 | 6.60 | -3.79% | 406 |
| Nov 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1 |
| Nov 20, 2025 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 0.88% | 21 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3 |
| Nov 18, 2025 | 6.92 | 6.92 | 6.50 | 6.80 | 6.80 | -1.73% | 1,483 |
| Nov 17, 2025 | 6.96 | 6.96 | 6.90 | 6.92 | 6.92 | -0.57% | 441 |
| Nov 14, 2025 | 7.00 | 7.00 | 6.92 | 6.96 | 6.96 | -0.57% | 451 |
| Nov 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 101 |
| Nov 12, 2025 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | - | 301 |
| Nov 11, 2025 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.69% | 1,135 |
| Nov 10, 2025 | 7.14 | 7.20 | 7.10 | 7.12 | 7.12 | 2.30% | 3,602 |
| Nov 7, 2025 | 6.98 | 6.98 | 6.86 | 6.96 | 6.96 | - | 162 |
| Nov 6, 2025 | 6.98 | 6.98 | 6.86 | 6.96 | 6.96 | -0.57% | 514 |
| Nov 5, 2025 | 7.00 | 7.00 | 6.94 | 7.00 | 7.00 | 0.57% | 3,733 |
| Nov 4, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | - | 241 |
| Nov 3, 2025 | 7.30 | 7.30 | 6.90 | 6.96 | 6.96 | -5.18% | 1,945 |
| Oct 31, 2025 | 7.36 | 7.38 | 7.34 | 7.34 | 7.34 | - | 148 |
| Oct 30, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | -0.27% | 14 |
| Oct 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 1 |
| Oct 28, 2025 | 7.32 | 7.36 | 7.30 | 7.36 | 7.36 | 0.55% | 128 |
| Oct 27, 2025 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | 0.55% | 251 |
| Oct 24, 2025 | 7.24 | 7.28 | 7.14 | 7.28 | 7.28 | -1.36% | 1,331 |
| Oct 23, 2025 | 7.36 | 7.38 | 7.34 | 7.38 | 7.38 | 0.54% | 55 |
| Oct 22, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | 76 |
| Oct 21, 2025 | 7.36 | 7.38 | 7.32 | 7.32 | 7.32 | -0.54% | 156 |
| Oct 20, 2025 | 7.34 | 7.36 | 7.30 | 7.36 | 7.36 | - | 279 |
| Oct 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.55% | 195 |
| Oct 16, 2025 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | - | 317 |
| Oct 15, 2025 | 7.30 | 7.32 | 7.26 | 7.32 | 7.32 | - | 69 |
| Oct 14, 2025 | 7.30 | 7.32 | 7.28 | 7.32 | 7.32 | - | 130 |
| Oct 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 30 |
| Oct 10, 2025 | 7.36 | 7.36 | 7.24 | 7.30 | 7.30 | -0.27% | 472 |
| Oct 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 11 |
| Oct 8, 2025 | 7.36 | 7.38 | 7.26 | 7.30 | 7.30 | -0.54% | 443 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | - | 143 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.81% | 10 |
| Oct 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 4 |
| Oct 2, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -0.54% | 631 |
| Oct 1, 2025 | 7.50 | 7.54 | 7.44 | 7.44 | 7.44 | -1.33% | 1,364 |
| Sep 30, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.27% | 331 |
| Sep 29, 2025 | 7.66 | 7.66 | 7.52 | 7.52 | 7.52 | -1.83% | 673 |
| Sep 26, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -0.52% | 154 |
| Sep 25, 2025 | 7.72 | 7.82 | 7.64 | 7.70 | 7.70 | 0.26% | 218 |
| Sep 24, 2025 | 7.82 | 7.82 | 7.62 | 7.68 | 7.68 | -1.54% | 176 |
| Sep 23, 2025 | 7.76 | 7.90 | 7.76 | 7.80 | 7.80 | 0.52% | 60 |
| Sep 22, 2025 | 7.76 | 7.76 | 7.66 | 7.76 | 7.76 | 0.26% | 158 |
| Sep 19, 2025 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -0.77% | 34 |
| Sep 18, 2025 | 7.94 | 7.94 | 7.64 | 7.80 | 7.80 | -1.76% | 748 |
| Sep 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 9 |
| Sep 16, 2025 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 0.51% | 2 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 14 |
| Sep 12, 2025 | 7.80 | 7.90 | 7.72 | 7.90 | 7.90 | 1.28% | 71 |
| Sep 11, 2025 | 7.94 | 8.02 | 7.72 | 7.80 | 7.80 | -1.76% | 222 |
| Sep 10, 2025 | 7.74 | 7.94 | 7.72 | 7.94 | 7.94 | 3.12% | 208 |
| Sep 9, 2025 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -0.26% | 173 |
| Sep 8, 2025 | 7.44 | 7.72 | 7.44 | 7.72 | 7.72 | 4.32% | 8,312 |
| Sep 5, 2025 | 7.72 | 7.72 | 7.40 | 7.40 | 7.40 | -4.15% | 416 |
| Sep 4, 2025 | 7.86 | 7.86 | 7.72 | 7.72 | 7.72 | -1.53% | 296 |
| Sep 3, 2025 | 8.02 | 8.02 | 7.74 | 7.84 | 7.84 | -2.73% | 290 |
| Sep 2, 2025 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | -0.25% | 34 |
| Sep 1, 2025 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -0.49% | 39 |
| Aug 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 24 |
| Aug 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | 11 |
| Aug 27, 2025 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | - | 50 |
| Aug 26, 2025 | 8.18 | 8.18 | 8.10 | 8.14 | 8.14 | -1.69% | 190 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.16 | 8.28 | 8.28 | -0.96% | 219 |
| Aug 22, 2025 | 8.52 | 8.52 | 8.20 | 8.36 | 8.36 | -1.65% | 602 |
| Aug 21, 2025 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -0.93% | 101 |
| Aug 20, 2025 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | 0.47% | 109 |
| Aug 19, 2025 | 8.58 | 8.58 | 8.54 | 8.54 | 8.54 | -0.23% | 19 |
| Aug 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% | 1 |
| Aug 15, 2025 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -0.23% | 26 |
| Aug 14, 2025 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | 0.47% | 129 |
| Aug 13, 2025 | 8.56 | 8.56 | 8.46 | 8.52 | 8.52 | - | 309 |
| Aug 12, 2025 | 8.58 | 8.60 | 8.52 | 8.52 | 8.52 | -0.47% | 115 |
| Aug 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | 56 |
| Aug 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2 |
| Aug 7, 2025 | 8.54 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 82 |
| Aug 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | 25 |
| Aug 5, 2025 | 8.50 | 8.70 | 8.50 | 8.52 | 8.52 | 0.24% | 201 |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 90 |
| Aug 1, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.24% | 24 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | -0.24% | 139 |
| Jul 30, 2025 | 8.60 | 8.60 | 8.48 | 8.50 | 8.50 | -1.62% | 158 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.54 | 8.64 | 8.64 | -1.82% | 512 |
| Jul 28, 2025 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | 0.69% | 128 |
| Jul 25, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -0.23% | 206 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | 151 |
| Jul 23, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.35% | 51 |
| Jul 22, 2025 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 0.45% | 151 |
| Jul 21, 2025 | 8.90 | 8.92 | 8.88 | 8.88 | 8.88 | -0.45% | 66 |