Hydrogène de France Société anonyme (EPA:HDF)
France
· Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
At close: Dec 5, 2025
EPA:HDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 4.04 | 3.98 | 4.01 | - | 0.25% | 952 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | 1.78% | 2,884 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -0.51% | 2,983 |
| Dec 2, 2025 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 3,360 |
| Dec 1, 2025 | 3.98 | 4.02 | 3.95 | 3.95 | 3.95 | -0.75% | 3,934 |
| Nov 28, 2025 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | - | 1,765 |
| Nov 27, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 0.76% | 915 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -1.25% | 2,733 |
| Nov 25, 2025 | 3.97 | 4.02 | 3.95 | 4.00 | 4.00 | 1.01% | 2,568 |
| Nov 24, 2025 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | -1.98% | 5,720 |
| Nov 21, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.75% | 1,808 |
| Nov 20, 2025 | 4.02 | 4.04 | 4.01 | 4.01 | 4.01 | -0.25% | 1,298 |
| Nov 19, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | - | 709 |
| Nov 18, 2025 | 4.02 | 4.08 | 4.02 | 4.02 | 4.02 | - | 2,145 |
| Nov 17, 2025 | 4.18 | 4.18 | 4.00 | 4.02 | 4.02 | -3.37% | 3,831 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.08 | 4.16 | 4.16 | 2.46% | 2,589 |
| Nov 13, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 3,469 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | -0.96% | 1,448 |
| Nov 11, 2025 | 4.18 | 4.23 | 4.14 | 4.16 | 4.16 | -0.48% | 1,412 |
| Nov 10, 2025 | 4.12 | 4.18 | 4.11 | 4.18 | 4.18 | 1.46% | 601 |
| Nov 7, 2025 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | 1.48% | 519 |
| Nov 6, 2025 | 4.20 | 4.22 | 4.04 | 4.06 | 4.06 | -4.25% | 6,480 |
| Nov 5, 2025 | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 866 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.93% | 941 |
| Nov 3, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | - | 1,577 |
| Oct 31, 2025 | 4.28 | 4.30 | 4.27 | 4.30 | 4.30 | 0.47% | 302 |
| Oct 30, 2025 | 4.30 | 4.33 | 4.26 | 4.28 | 4.28 | -1.38% | 668 |
| Oct 29, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | - | 761 |
| Oct 28, 2025 | 4.31 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 1,657 |
| Oct 27, 2025 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | -2.27% | 3,931 |
| Oct 24, 2025 | 4.35 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 2,878 |
| Oct 23, 2025 | 4.59 | 4.59 | 4.32 | 4.34 | 4.34 | -5.45% | 5,606 |
| Oct 22, 2025 | 4.27 | 4.60 | 4.24 | 4.59 | 4.59 | 10.60% | 11,787 |
| Oct 21, 2025 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.24% | 1,585 |
| Oct 20, 2025 | 3.98 | 4.16 | 3.96 | 4.16 | 4.16 | 3.74% | 4,448 |
| Oct 17, 2025 | 3.95 | 4.04 | 3.95 | 4.01 | 4.01 | -0.25% | 2,675 |
| Oct 16, 2025 | 3.96 | 4.07 | 3.96 | 4.02 | 4.02 | 1.52% | 1,527 |
| Oct 15, 2025 | 3.93 | 4.02 | 3.93 | 3.96 | 3.96 | 0.76% | 1,741 |
| Oct 14, 2025 | 4.10 | 4.15 | 3.93 | 3.93 | 3.93 | -3.44% | 5,464 |
| Oct 13, 2025 | 4.36 | 4.36 | 4.07 | 4.07 | 4.07 | 0.49% | 5,651 |
| Oct 10, 2025 | 4.00 | 4.23 | 3.95 | 4.05 | 4.05 | 1.25% | 10,013 |
| Oct 9, 2025 | 3.99 | 4.13 | 3.99 | 4.00 | 4.00 | 0.25% | 2,811 |
| Oct 8, 2025 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | 0.76% | 2,139 |
| Oct 7, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 2,810 |
| Oct 6, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 1.01% | 3,969 |
| Oct 3, 2025 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -0.75% | 4,147 |
| Oct 2, 2025 | 4.02 | 4.07 | 3.96 | 3.99 | 3.99 | -0.50% | 4,852 |
| Oct 1, 2025 | 4.05 | 4.16 | 4.00 | 4.01 | 4.01 | -1.47% | 9,732 |
| Sep 30, 2025 | 4.32 | 4.32 | 4.02 | 4.07 | 4.07 | -6.00% | 11,973 |
| Sep 29, 2025 | 4.36 | 4.36 | 4.30 | 4.33 | 4.33 | -0.46% | 2,084 |
| Sep 26, 2025 | 4.36 | 4.36 | 4.27 | 4.35 | 4.35 | 0.23% | 4,700 |
| Sep 25, 2025 | 4.52 | 4.54 | 4.33 | 4.34 | 4.34 | -3.13% | 5,403 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.35 | 4.48 | 4.48 | -3.45% | 10,108 |
| Sep 23, 2025 | 4.72 | 4.72 | 4.61 | 4.64 | 4.64 | -0.43% | 3,442 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.63 | 4.66 | 4.66 | -3.32% | 5,399 |
| Sep 19, 2025 | 4.84 | 4.84 | 4.74 | 4.82 | 4.82 | 2.55% | 1,153 |
| Sep 18, 2025 | 4.74 | 4.79 | 4.62 | 4.70 | 4.70 | 1.95% | 2,031 |
| Sep 17, 2025 | 4.62 | 4.70 | 4.61 | 4.61 | 4.61 | -0.22% | 1,158 |
| Sep 16, 2025 | 4.63 | 4.66 | 4.60 | 4.62 | 4.62 | -0.22% | 276 |
| Sep 15, 2025 | 4.63 | 4.64 | 4.59 | 4.63 | 4.63 | 0.65% | 603 |
| Sep 12, 2025 | 4.44 | 4.62 | 4.44 | 4.60 | 4.60 | 3.37% | 1,872 |
| Sep 11, 2025 | 4.60 | 4.66 | 4.40 | 4.45 | 4.45 | -3.26% | 6,971 |
| Sep 10, 2025 | 4.60 | 4.67 | 4.54 | 4.60 | 4.60 | 1.32% | 1,675 |
| Sep 9, 2025 | 4.56 | 4.69 | 4.53 | 4.54 | 4.54 | -2.16% | 2,992 |
| Sep 8, 2025 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -2.11% | 4,432 |
| Sep 5, 2025 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -1.86% | 907 |
| Sep 4, 2025 | 4.76 | 4.83 | 4.75 | 4.83 | 4.83 | 1.47% | 2,341 |
| Sep 3, 2025 | 4.80 | 4.84 | 4.75 | 4.76 | 4.76 | -0.83% | 1,775 |
| Sep 2, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 4,528 |
| Sep 1, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 2,503 |
| Aug 29, 2025 | 4.96 | 4.96 | 4.84 | 4.90 | 4.90 | -0.20% | 3,989 |
| Aug 28, 2025 | 4.94 | 4.98 | 4.90 | 4.91 | 4.91 | -0.61% | 3,354 |
| Aug 27, 2025 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 862 |
| Aug 26, 2025 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | - | 1,065 |
| Aug 25, 2025 | 5.00 | 5.06 | 4.96 | 5.00 | 5.00 | - | 2,072 |
| Aug 22, 2025 | 4.96 | 5.02 | 4.96 | 5.00 | 5.00 | 0.40% | 1,109 |
| Aug 21, 2025 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | - | 2,016 |
| Aug 20, 2025 | 4.98 | 5.02 | 4.98 | 4.98 | 4.98 | - | 1,562 |
| Aug 19, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | - | 1,633 |
| Aug 18, 2025 | 5.14 | 5.14 | 4.98 | 4.98 | 4.98 | -2.35% | 4,502 |
| Aug 15, 2025 | 5.12 | 5.12 | 5.06 | 5.10 | 5.10 | 0.79% | 1,355 |
| Aug 14, 2025 | 5.10 | 5.12 | 5.06 | 5.06 | 5.06 | - | 1,786 |
| Aug 13, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 2,754 |
| Aug 12, 2025 | 5.02 | 5.02 | 4.95 | 5.00 | 5.00 | 0.81% | 1,745 |
| Aug 11, 2025 | 5.00 | 5.02 | 4.96 | 4.96 | 4.96 | -1.20% | 1,151 |
| Aug 8, 2025 | 5.04 | 5.04 | 4.97 | 5.02 | 5.02 | - | 1,180 |
| Aug 7, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 0.60% | 1,673 |
| Aug 6, 2025 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | -0.20% | 687 |
| Aug 5, 2025 | 5.00 | 5.02 | 4.96 | 5.00 | 5.00 | - | 1,035 |
| Aug 4, 2025 | 4.85 | 5.04 | 4.85 | 5.00 | 5.00 | 3.09% | 2,825 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.85 | 4.85 | 4.85 | -3.00% | 2,311 |
| Jul 31, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.21% | 2,663 |
| Jul 30, 2025 | 5.06 | 5.14 | 4.90 | 4.94 | 4.94 | -2.37% | 8,343 |
| Jul 29, 2025 | 4.98 | 5.08 | 4.98 | 5.06 | 5.06 | 3.27% | 4,338 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.87 | 4.90 | 4.90 | -0.41% | 4,075 |
| Jul 25, 2025 | 4.88 | 4.92 | 4.84 | 4.92 | 4.92 | 1.23% | 1,728 |
| Jul 24, 2025 | 4.92 | 4.96 | 4.86 | 4.86 | 4.86 | -0.82% | 1,294 |
| Jul 23, 2025 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | - | 2,186 |
| Jul 22, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.20% | 5,026 |
| Jul 21, 2025 | 5.00 | 5.02 | 4.91 | 4.91 | 4.91 | -1.01% | 2,058 |