Hunyvers SA (EPA:ALHUN)
France
· Delayed Price · Currency is EUR 7.75
+0.15 (1.97%)
Apr 28, 2026, 5:25 PM CET
Hunyvers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | 1.97% | 190 |
| Apr 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 1 |
| Apr 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 2 |
| Apr 23, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.94% | 527 |
| Apr 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 26 |
| Apr 21, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 184 |
| Apr 20, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 278 |
| Apr 17, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 307 |
| Apr 16, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 1,299 |
| Apr 15, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 110 |
| Apr 14, 2026 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 3.55% | 84 |
| Apr 13, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 73 |
| Apr 10, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -0.70% | 373 |
| Apr 9, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 147 |
| Apr 8, 2026 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 2.14% | 145 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | 107 |
| Apr 2, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | -0.28% | 103 |
| Apr 1, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 0.86% | 26 |
| Mar 31, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | 1 |
| Mar 30, 2026 | 7.08 | 7.08 | 6.96 | 6.96 | 6.96 | -1.97% | 354 |
| Mar 27, 2026 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | -1.93% | 382 |
| Mar 26, 2026 | 7.12 | 7.24 | 7.10 | 7.24 | 7.24 | 1.69% | 801 |
| Mar 25, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 1.14% | 751 |
| Mar 24, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 6 |
| Mar 23, 2026 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | 0.57% | 9 |
| Mar 20, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | - | 85 |
| Mar 19, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 2.34% | 1,417 |
| Mar 18, 2026 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | 0.59% | 201 |
| Mar 17, 2026 | 6.94 | 6.94 | 6.80 | 6.80 | 6.80 | -2.30% | 509 |
| Mar 16, 2026 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 0.29% | 71 |
| Mar 13, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | -0.57% | 226 |
| Mar 12, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.85% | 17 |
| Mar 11, 2026 | 6.96 | 7.04 | 6.96 | 7.04 | 7.04 | 1.44% | 501 |
| Mar 10, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | 46 |
| Mar 9, 2026 | 6.90 | 6.94 | 6.90 | 6.90 | 6.90 | -0.29% | 284 |
| Mar 6, 2026 | 6.92 | 6.98 | 6.92 | 6.92 | 6.92 | - | 205 |
| Mar 5, 2026 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | 0.29% | 16 |
| Mar 4, 2026 | 6.98 | 6.98 | 6.88 | 6.90 | 6.90 | - | 523 |
| Mar 3, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 510 |
| Mar 2, 2026 | 7.10 | 7.10 | 7.06 | 7.10 | 7.10 | -0.84% | 686 |
| Feb 27, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.28% | 9 |
| Feb 26, 2026 | 7.26 | 7.28 | 7.14 | 7.14 | 7.14 | -1.92% | 1,255 |
| Feb 25, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | -0.27% | 257 |
| Feb 24, 2026 | 7.28 | 7.30 | 7.26 | 7.30 | 7.30 | - | 193 |
| Feb 23, 2026 | 7.38 | 7.40 | 7.30 | 7.30 | 7.30 | -1.08% | 1,193 |
| Feb 20, 2026 | 7.38 | 7.38 | 7.30 | 7.38 | 7.38 | 0.82% | 73 |
| Feb 19, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | 1 |
| Feb 18, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | 276 |
| Feb 17, 2026 | 7.28 | 7.28 | 7.26 | 7.28 | 7.28 | 0.28% | 68 |
| Feb 16, 2026 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | -0.27% | 40 |
| Feb 13, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -0.27% | 101 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 24 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.55% | 125 |
| Feb 10, 2026 | 7.26 | 7.28 | 7.24 | 7.26 | 7.26 | - | 373 |
| Feb 9, 2026 | 7.26 | 7.28 | 7.26 | 7.26 | 7.26 | -0.27% | 21 |
| Feb 6, 2026 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | - | 172 |
| Feb 5, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.55% | 206 |
| Feb 4, 2026 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | 0.28% | 331 |
| Feb 3, 2026 | 7.24 | 7.28 | 7.22 | 7.22 | 7.22 | -0.28% | 282 |
| Feb 2, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | - | 756 |
| Jan 30, 2026 | 7.12 | 7.28 | 7.12 | 7.24 | 7.24 | -0.82% | 1,441 |
| Jan 29, 2026 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | 1.11% | 231 |
| Jan 28, 2026 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | -1.37% | 1,154 |
| Jan 27, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | 0.27% | 91 |
| Jan 26, 2026 | 7.26 | 7.32 | 7.26 | 7.30 | 7.30 | -2.41% | 1,085 |
| Jan 23, 2026 | 7.48 | 7.48 | 7.40 | 7.48 | 7.48 | - | 107 |
| Jan 22, 2026 | 7.44 | 7.48 | 7.40 | 7.48 | 7.48 | 1.36% | 328 |
| Jan 21, 2026 | 7.52 | 7.52 | 7.38 | 7.38 | 7.38 | -1.60% | 852 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.50 | 7.50 | 7.50 | -1.06% | 106 |
| Jan 19, 2026 | 7.52 | 7.58 | 7.50 | 7.58 | 7.58 | 0.80% | 77 |
| Jan 16, 2026 | 7.68 | 7.74 | 7.46 | 7.52 | 7.52 | -2.08% | 1,283 |
| Jan 15, 2026 | 7.70 | 7.80 | 7.68 | 7.68 | 7.68 | - | 271 |
| Jan 14, 2026 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -0.26% | 83 |
| Jan 13, 2026 | 7.80 | 7.82 | 7.64 | 7.70 | 7.70 | -1.79% | 1,095 |
| Jan 12, 2026 | 8.16 | 8.16 | 7.84 | 7.84 | 7.84 | -3.21% | 761 |
| Jan 9, 2026 | 7.94 | 8.22 | 7.78 | 8.10 | 8.10 | 2.53% | 2,377 |
| Jan 8, 2026 | 7.78 | 7.94 | 7.66 | 7.90 | 7.90 | 1.54% | 1,483 |
| Jan 7, 2026 | 7.44 | 7.80 | 7.44 | 7.78 | 7.78 | 5.14% | 1,774 |
| Jan 6, 2026 | 6.98 | 7.84 | 6.98 | 7.40 | 7.40 | 6.02% | 4,353 |
| Jan 5, 2026 | 7.02 | 7.02 | 6.80 | 6.98 | 6.98 | 0.58% | 4,069 |
| Jan 2, 2026 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | -1.98% | 255 |
| Dec 31, 2025 | 7.14 | 7.16 | 7.08 | 7.08 | 7.08 | -1.12% | 351 |
| Dec 30, 2025 | 6.92 | 7.16 | 6.90 | 7.16 | 7.16 | 3.77% | 699 |
| Dec 29, 2025 | 6.44 | 7.20 | 6.44 | 6.90 | 6.90 | 8.83% | 3,598 |
| Dec 24, 2025 | 6.32 | 6.34 | 6.22 | 6.34 | 6.34 | 0.32% | 2,056 |
| Dec 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 559 |
| Dec 22, 2025 | 6.54 | 6.54 | 6.32 | 6.32 | 6.32 | -1.25% | 778 |
| Dec 19, 2025 | 6.48 | 6.56 | 6.40 | 6.40 | 6.40 | -0.93% | 520 |
| Dec 18, 2025 | 6.52 | 6.52 | 6.46 | 6.46 | 6.46 | -0.92% | 109 |
| Dec 17, 2025 | 6.46 | 6.52 | 6.44 | 6.52 | 6.52 | 0.93% | 260 |
| Dec 16, 2025 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | -0.62% | 402 |
| Dec 15, 2025 | 6.56 | 6.56 | 6.48 | 6.50 | 6.50 | -0.31% | 1,648 |
| Dec 12, 2025 | 6.88 | 6.88 | 6.52 | 6.52 | 6.52 | -2.98% | 4,794 |
| Dec 11, 2025 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 3.38% | 1,082 |
| Dec 10, 2025 | 6.48 | 6.50 | 6.42 | 6.50 | 6.50 | 0.62% | 2,559 |
| Dec 9, 2025 | 6.44 | 6.50 | 6.42 | 6.46 | 6.46 | 0.62% | 1,116 |
| Dec 8, 2025 | 6.50 | 6.54 | 6.36 | 6.42 | 6.42 | -3.31% | 4,134 |
| 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 |