High Co. SA (EPA:HCO)
France
· Delayed Price · Currency is EUR 3.730
-0.030 (-0.80%)
At close: Mar 9, 2026
High Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.72 | 3.78 | 3.66 | 3.73 | 3.73 | -0.80% | 33,248 |
| Mar 6, 2026 | 3.76 | 3.78 | 3.71 | 3.76 | 3.76 | -1.05% | 19,343 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.75 | 3.80 | 3.80 | -1.30% | 26,305 |
| Mar 4, 2026 | 3.79 | 3.95 | 3.78 | 3.85 | 3.85 | 1.85% | 27,307 |
| Mar 3, 2026 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | -3.32% | 37,665 |
| Mar 2, 2026 | 3.95 | 3.98 | 3.85 | 3.91 | 3.91 | 3.99% | 72,777 |
| Feb 27, 2026 | 3.86 | 3.88 | 3.75 | 3.76 | 3.76 | -2.84% | 26,776 |
| Feb 26, 2026 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.77% | 12,138 |
| Feb 25, 2026 | 3.86 | 3.91 | 3.79 | 3.90 | 3.90 | 1.04% | 39,952 |
| Feb 24, 2026 | 3.68 | 3.89 | 3.64 | 3.86 | 3.86 | 4.89% | 72,703 |
| Feb 23, 2026 | 3.48 | 3.81 | 3.42 | 3.68 | 3.68 | 3.66% | 78,393 |
| Feb 20, 2026 | 3.22 | 3.55 | 3.22 | 3.55 | 3.55 | 9.57% | 27,153 |
| Feb 19, 2026 | 3.30 | 3.41 | 3.22 | 3.24 | 3.24 | -2.11% | 50,801 |
| Feb 18, 2026 | 3.34 | 3.38 | 3.30 | 3.31 | 3.31 | -2.07% | 35,385 |
| Feb 17, 2026 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | -1.17% | 21,880 |
| Feb 16, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -3.93% | 44,711 |
| Feb 13, 2026 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -1.11% | 16,873 |
| Feb 12, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 0.28% | 2,951 |
| Feb 11, 2026 | 3.65 | 3.65 | 3.57 | 3.59 | 3.59 | -0.83% | 21,886 |
| Feb 10, 2026 | 3.62 | 3.65 | 3.59 | 3.62 | 3.62 | - | 20,937 |
| Feb 9, 2026 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | -0.82% | 21,765 |
| Feb 6, 2026 | 3.73 | 3.73 | 3.62 | 3.65 | 3.65 | -2.41% | 35,738 |
| Feb 5, 2026 | 3.84 | 3.86 | 3.74 | 3.74 | 3.74 | -3.11% | 25,052 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.77% | 8,050 |
| Feb 3, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 0.78% | 2,256 |
| Feb 2, 2026 | 3.82 | 3.89 | 3.82 | 3.86 | 3.86 | 1.05% | 6,395 |
| Jan 30, 2026 | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -2.55% | 20,834 |
| Jan 29, 2026 | 4.03 | 4.03 | 3.92 | 3.92 | 3.92 | -0.25% | 24,009 |
| Jan 28, 2026 | 3.91 | 3.94 | 3.89 | 3.93 | 3.93 | 0.51% | 9,755 |
| Jan 27, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 8,474 |
| Jan 26, 2026 | 3.97 | 3.98 | 3.92 | 3.95 | 3.95 | 0.51% | 7,256 |
| Jan 23, 2026 | 3.97 | 4.02 | 3.93 | 3.93 | 3.93 | - | 9,895 |
| Jan 22, 2026 | 3.88 | 4.05 | 3.88 | 3.93 | 3.93 | 1.81% | 22,591 |
| Jan 21, 2026 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 43,481 |
| Jan 20, 2026 | 3.78 | 3.83 | 3.77 | 3.83 | 3.83 | 1.59% | 10,664 |
| Jan 19, 2026 | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -1.57% | 25,094 |
| Jan 16, 2026 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -0.52% | 6,665 |
| Jan 15, 2026 | 3.92 | 3.92 | 3.83 | 3.85 | 3.85 | -1.28% | 11,974 |
| Jan 14, 2026 | 3.93 | 3.94 | 3.86 | 3.90 | 3.90 | -0.51% | 34,329 |
| Jan 13, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | -0.51% | 7,139 |
| Jan 12, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 17,306 |
| Jan 9, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 13,414 |
| Jan 8, 2026 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 22,630 |
| Jan 7, 2026 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | -2.26% | 16,315 |
| Jan 6, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | -0.50% | 10,733 |
| Jan 5, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | 1.78% | 26,068 |
| Jan 2, 2026 | 4.01 | 4.04 | 3.94 | 3.94 | 3.94 | -0.76% | 10,299 |
| Dec 31, 2025 | 4.01 | 4.03 | 3.97 | 3.97 | 3.97 | -1.73% | 14,737 |
| Dec 30, 2025 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | -0.25% | 19,168 |
| Dec 29, 2025 | 3.93 | 4.05 | 3.92 | 4.05 | 4.05 | 3.05% | 31,469 |
| Dec 24, 2025 | 3.80 | 3.95 | 3.80 | 3.93 | 3.93 | 3.97% | 68,636 |
| Dec 23, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 1.07% | 21,234 |
| Dec 22, 2025 | 3.80 | 3.80 | 3.69 | 3.74 | 3.74 | -1.58% | 34,873 |
| Dec 19, 2025 | 3.88 | 3.89 | 3.80 | 3.80 | 3.80 | -2.06% | 22,381 |
| Dec 18, 2025 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.52% | 7,327 |
| Dec 17, 2025 | 3.87 | 3.90 | 3.85 | 3.86 | 3.86 | - | 7,038 |
| Dec 16, 2025 | 3.84 | 3.91 | 3.84 | 3.86 | 3.86 | 0.26% | 6,338 |
| Dec 15, 2025 | 3.84 | 3.86 | 3.81 | 3.85 | 3.85 | - | 12,573 |
| Dec 12, 2025 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -0.52% | 16,461 |
| Dec 11, 2025 | 3.98 | 3.98 | 3.85 | 3.87 | 3.87 | -2.76% | 25,309 |
| Dec 10, 2025 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 1.27% | 10,723 |
| Dec 9, 2025 | 3.94 | 3.98 | 3.92 | 3.93 | 3.93 | -0.25% | 15,480 |
| Dec 8, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | 1.03% | 18,540 |
| 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 |