High Co. SA (EPA:HCO)
France
· Delayed Price · Currency is EUR 3.900
0.00 (0.00%)
At close: Dec 5, 2025
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.98 | 3.89 | 3.90 | 3.90 | - | 21,873 |
| Dec 4, 2025 | 3.85 | 3.93 | 3.85 | 3.90 | 3.90 | 1.30% | 27,051 |
| Dec 3, 2025 | 3.90 | 3.92 | 3.82 | 3.85 | 3.85 | -1.53% | 15,582 |
| Dec 2, 2025 | 3.88 | 3.96 | 3.88 | 3.91 | 3.91 | 0.77% | 7,210 |
| Dec 1, 2025 | 3.90 | 3.96 | 3.86 | 3.88 | 3.88 | -0.26% | 10,309 |
| Nov 28, 2025 | 3.87 | 3.95 | 3.87 | 3.89 | 3.89 | 0.52% | 10,785 |
| Nov 27, 2025 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | 0.52% | 8,158 |
| Nov 26, 2025 | 3.86 | 3.92 | 3.85 | 3.85 | 3.85 | - | 15,634 |
| Nov 25, 2025 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -0.77% | 12,360 |
| Nov 24, 2025 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | 17,806 |
| Nov 21, 2025 | 3.96 | 4.00 | 3.93 | 3.96 | 3.96 | -0.75% | 18,391 |
| Nov 20, 2025 | 3.96 | 4.01 | 3.96 | 3.99 | 3.99 | 0.76% | 8,711 |
| Nov 19, 2025 | 4.01 | 4.02 | 3.96 | 3.96 | 3.96 | -1.25% | 6,097 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.97 | 4.01 | 4.01 | 0.25% | 7,949 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 0.25% | 14,211 |
| Nov 14, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.99 | 0.50% | 19,125 |
| Nov 13, 2025 | 3.94 | 4.05 | 3.94 | 3.97 | 3.97 | 0.76% | 23,087 |
| Nov 12, 2025 | 4.00 | 4.03 | 3.94 | 3.94 | 3.94 | -1.99% | 14,334 |
| Nov 11, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | 0.50% | 5,720 |
| Nov 10, 2025 | 4.04 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 23,488 |
| Nov 7, 2025 | 3.96 | 4.05 | 3.90 | 4.04 | 4.04 | 4.94% | 28,956 |
| Nov 6, 2025 | 3.86 | 3.97 | 3.84 | 3.85 | 3.85 | -0.26% | 27,815 |
| Nov 5, 2025 | 4.07 | 4.10 | 3.78 | 3.86 | 3.86 | -5.16% | 76,911 |
| Nov 4, 2025 | 3.98 | 4.07 | 3.96 | 4.07 | 4.07 | 1.24% | 34,108 |
| Nov 3, 2025 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | 1.77% | 18,590 |
| Oct 31, 2025 | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | 0.51% | 23,300 |
| Oct 30, 2025 | 4.00 | 4.08 | 3.93 | 3.93 | 3.93 | -1.75% | 22,908 |
| Oct 29, 2025 | 4.04 | 4.10 | 4.00 | 4.00 | 4.00 | - | 25,284 |
| Oct 28, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 15,498 |
| Oct 27, 2025 | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | - | 12,181 |
| Oct 24, 2025 | 4.08 | 4.10 | 4.04 | 4.04 | 4.04 | -0.98% | 15,887 |
| Oct 23, 2025 | 4.08 | 4.09 | 4.00 | 4.08 | 4.08 | - | 15,692 |
| Oct 22, 2025 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | -1.21% | 31,033 |
| Oct 21, 2025 | 4.05 | 4.15 | 4.05 | 4.13 | 4.13 | 1.98% | 26,947 |
| Oct 20, 2025 | 4.03 | 4.06 | 3.99 | 4.05 | 4.05 | 0.75% | 32,672 |
| Oct 17, 2025 | 4.02 | 4.07 | 3.99 | 4.02 | 4.02 | 1.52% | 19,761 |
| Oct 16, 2025 | 4.07 | 4.12 | 3.96 | 3.96 | 3.96 | -1.49% | 34,504 |
| Oct 15, 2025 | 4.00 | 4.06 | 3.96 | 4.02 | 4.02 | 3.08% | 23,720 |
| Oct 14, 2025 | 3.91 | 3.99 | 3.90 | 3.90 | 3.90 | -1.27% | 29,446 |
| Oct 13, 2025 | 4.02 | 4.03 | 3.95 | 3.95 | 3.95 | -1.25% | 18,100 |
| Oct 10, 2025 | 4.06 | 4.12 | 3.96 | 4.00 | 4.00 | -1.23% | 30,474 |
| Oct 9, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -3.57% | 37,861 |
| Oct 8, 2025 | 3.96 | 4.26 | 3.96 | 4.20 | 4.20 | 9.09% | 199,963 |
| Oct 7, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | 3.85 | -1.28% | 63,152 |
| Oct 6, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | - | 27,213 |
| Oct 3, 2025 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | - | 25,195 |
| Oct 2, 2025 | 4.09 | 4.09 | 3.87 | 3.90 | 3.90 | -3.94% | 33,518 |
| Oct 1, 2025 | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | 0.50% | 7,124 |
| Sep 30, 2025 | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -1.22% | 16,533 |
| Sep 29, 2025 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 35,767 |
| Sep 26, 2025 | 3.96 | 4.07 | 3.96 | 4.07 | 4.07 | 1.75% | 24,801 |
| Sep 25, 2025 | 3.89 | 4.10 | 3.88 | 4.00 | 4.00 | 2.56% | 52,821 |
| Sep 24, 2025 | 4.04 | 4.07 | 3.90 | 3.90 | 3.90 | -2.99% | 33,685 |
| Sep 23, 2025 | 4.11 | 4.13 | 4.02 | 4.02 | 4.02 | -2.19% | 36,527 |
| Sep 22, 2025 | 4.07 | 4.11 | 4.03 | 4.11 | 4.11 | 0.24% | 23,530 |
| Sep 19, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 1.74% | 23,077 |
| Sep 18, 2025 | 3.99 | 4.09 | 3.98 | 4.03 | 4.03 | 0.50% | 42,039 |
| Sep 17, 2025 | 4.04 | 4.05 | 3.98 | 4.01 | 4.01 | -0.74% | 24,613 |
| Sep 16, 2025 | 3.93 | 4.07 | 3.93 | 4.04 | 4.04 | 2.54% | 111,313 |
| Sep 15, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2.07% | 59,992 |
| Sep 12, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 2.12% | 82,408 |
| Sep 11, 2025 | 3.67 | 3.83 | 3.66 | 3.78 | 3.78 | 5.59% | 229,092 |
| Sep 10, 2025 | 3.61 | 3.64 | 3.57 | 3.58 | 3.58 | -0.56% | 14,794 |
| Sep 9, 2025 | 3.69 | 3.69 | 3.58 | 3.60 | 3.60 | -2.44% | 28,088 |
| Sep 8, 2025 | 3.67 | 3.70 | 3.59 | 3.69 | 3.69 | 4.53% | 59,254 |
| Sep 5, 2025 | 3.50 | 3.60 | 3.42 | 3.53 | 3.53 | 0.28% | 70,221 |
| Sep 4, 2025 | 3.62 | 3.68 | 3.47 | 3.52 | 3.52 | -3.83% | 54,668 |
| Sep 3, 2025 | 3.50 | 3.75 | 3.50 | 3.66 | 3.66 | -19.74% | 78,699 |
| Sep 2, 2025 | 4.73 | 4.75 | 4.53 | 4.56 | 3.56 | -3.18% | 98,211 |
| Sep 1, 2025 | 4.75 | 4.83 | 4.71 | 4.71 | 3.68 | 0.21% | 99,132 |
| Aug 29, 2025 | 4.70 | 4.80 | 4.67 | 4.70 | 3.67 | 0.64% | 73,998 |
| Aug 28, 2025 | 4.75 | 4.77 | 4.63 | 4.67 | 3.65 | -1.68% | 30,597 |
| Aug 27, 2025 | 4.74 | 4.78 | 4.69 | 4.75 | 3.71 | -0.63% | 27,626 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.72 | 4.78 | 3.73 | -1.65% | 85,420 |
| Aug 25, 2025 | 4.80 | 4.88 | 4.77 | 4.86 | 3.79 | 1.25% | 93,869 |
| Aug 22, 2025 | 4.72 | 4.80 | 4.70 | 4.80 | 3.75 | 1.48% | 68,293 |
| Aug 21, 2025 | 4.71 | 4.73 | 4.65 | 4.73 | 3.69 | 0.42% | 16,820 |
| Aug 20, 2025 | 4.61 | 4.71 | 4.58 | 4.71 | 3.68 | 2.17% | 17,791 |
| Aug 19, 2025 | 4.60 | 4.69 | 4.58 | 4.61 | 3.60 | -1.71% | 34,793 |
| Aug 18, 2025 | 4.65 | 4.69 | 4.56 | 4.69 | 3.66 | 1.74% | 19,748 |
| Aug 15, 2025 | 4.54 | 4.70 | 4.51 | 4.61 | 3.60 | -1.50% | 35,552 |
| Aug 14, 2025 | 4.58 | 4.69 | 4.50 | 4.68 | 3.65 | 1.52% | 49,866 |
| Aug 13, 2025 | 4.45 | 4.67 | 4.42 | 4.61 | 3.60 | 3.60% | 62,189 |
| Aug 12, 2025 | 4.40 | 4.46 | 4.38 | 4.45 | 3.47 | 1.14% | 20,644 |
| Aug 11, 2025 | 4.37 | 4.40 | 4.30 | 4.40 | 3.44 | 0.92% | 11,611 |
| Aug 8, 2025 | 4.38 | 4.42 | 4.30 | 4.36 | 3.40 | 1.63% | 18,005 |
| Aug 7, 2025 | 4.31 | 4.35 | 4.26 | 4.29 | 3.35 | -0.46% | 24,798 |
| Aug 6, 2025 | 4.28 | 4.39 | 4.28 | 4.31 | 3.36 | 0.70% | 9,625 |
| Aug 5, 2025 | 4.30 | 4.45 | 4.24 | 4.28 | 3.34 | 1.42% | 67,872 |
| Aug 4, 2025 | 4.18 | 4.30 | 4.18 | 4.22 | 3.29 | 0.72% | 21,619 |
| Aug 1, 2025 | 4.20 | 4.29 | 4.16 | 4.19 | 3.27 | -0.71% | 33,263 |
| Jul 31, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 3.29 | -2.76% | 15,539 |
| Jul 30, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 3.39 | 2.84% | 16,045 |
| Jul 29, 2025 | 4.15 | 4.33 | 4.15 | 4.22 | 3.29 | 2.43% | 24,642 |
| Jul 28, 2025 | 4.22 | 4.28 | 4.12 | 4.12 | 3.22 | -4.63% | 35,549 |
| Jul 25, 2025 | 4.36 | 4.36 | 4.23 | 4.32 | 3.37 | 4.35% | 49,408 |
| Jul 24, 2025 | 4.12 | 4.23 | 4.12 | 4.14 | 3.23 | 0.49% | 30,358 |
| Jul 23, 2025 | 4.00 | 4.15 | 4.00 | 4.12 | 3.22 | 3.26% | 26,891 |
| Jul 22, 2025 | 4.17 | 4.17 | 3.85 | 3.99 | 3.12 | -5.00% | 97,711 |
| Jul 21, 2025 | 4.28 | 4.32 | 4.20 | 4.20 | 3.28 | -1.87% | 17,537 |