Hydrogène de France Société anonyme (EPA:HDF)
France
· Delayed Price · Currency is EUR 3.970
+0.030 (0.76%)
Apr 28, 2026, 5:35 PM CET
EPA:HDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.95 | 3.97 | 3.94 | 3.94 | - | - | 933 |
| Apr 27, 2026 | 3.95 | 3.95 | 3.90 | 3.94 | 3.94 | 0.25% | 2,620 |
| Apr 24, 2026 | 3.93 | 3.93 | 3.88 | 3.93 | 3.93 | - | 5,062 |
| Apr 23, 2026 | 3.95 | 3.97 | 3.90 | 3.93 | 3.93 | -0.51% | 1,913 |
| Apr 22, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | 0.51% | 1,595 |
| Apr 21, 2026 | 3.99 | 4.05 | 3.93 | 3.93 | 3.93 | -2.00% | 1,984 |
| Apr 20, 2026 | 4.02 | 4.02 | 3.95 | 4.01 | 4.01 | -0.12% | 7,178 |
| Apr 17, 2026 | 4.01 | 4.07 | 4.00 | 4.02 | 4.02 | 0.25% | 5,502 |
| Apr 16, 2026 | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | -0.12% | 2,766 |
| Apr 15, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.25% | 1,242 |
| Apr 14, 2026 | 3.94 | 4.05 | 3.93 | 4.00 | 4.00 | 1.65% | 7,696 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.86 | 3.94 | 3.94 | -1.01% | 8,857 |
| Apr 10, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | -0.13% | 4,805 |
| Apr 9, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.13% | 2,412 |
| Apr 8, 2026 | 4.04 | 4.04 | 3.94 | 3.99 | 3.99 | -2.57% | 6,418 |
| Apr 7, 2026 | 4.19 | 4.20 | 3.89 | 4.09 | 4.09 | 8.78% | 14,852 |
| Apr 2, 2026 | 3.65 | 3.79 | 3.64 | 3.76 | 3.76 | 3.30% | 3,618 |
| Apr 1, 2026 | 3.55 | 3.64 | 3.53 | 3.64 | 3.64 | 2.82% | 5,228 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -4.58% | 8,564 |
| Mar 30, 2026 | 3.89 | 3.90 | 3.71 | 3.71 | 3.71 | -3.39% | 9,529 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.75 | 3.84 | 3.84 | - | 4,403 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.29% | 1,986 |
| Mar 25, 2026 | 3.90 | 3.95 | 3.81 | 3.89 | 3.89 | 0.26% | 6,467 |
| Mar 24, 2026 | 3.64 | 3.90 | 3.64 | 3.88 | 3.88 | 7.78% | 9,377 |
| Mar 23, 2026 | 3.58 | 3.90 | 3.58 | 3.60 | 3.60 | 0.56% | 24,798 |
| Mar 20, 2026 | 3.58 | 3.58 | 3.41 | 3.58 | 3.58 | 0.28% | 6,950 |
| Mar 19, 2026 | 3.59 | 3.61 | 3.40 | 3.57 | 3.57 | -0.83% | 5,591 |
| Mar 18, 2026 | 3.64 | 3.83 | 3.60 | 3.60 | 3.60 | -1.10% | 2,150 |
| Mar 17, 2026 | 3.76 | 3.80 | 3.64 | 3.64 | 3.64 | -2.41% | 2,375 |
| Mar 16, 2026 | 3.86 | 3.86 | 3.68 | 3.73 | 3.73 | 0.81% | 2,511 |
| Mar 13, 2026 | 3.78 | 3.86 | 3.70 | 3.70 | 3.70 | -1.86% | 5,412 |
| Mar 12, 2026 | 3.86 | 3.86 | 3.75 | 3.77 | 3.77 | 1.34% | 2,700 |
| Mar 11, 2026 | 3.74 | 3.79 | 3.68 | 3.72 | 3.72 | 1.09% | 2,559 |
| Mar 10, 2026 | 3.87 | 3.97 | 3.66 | 3.68 | 3.68 | -4.66% | 8,629 |
| Mar 9, 2026 | 3.80 | 4.15 | 3.76 | 3.86 | 3.86 | 3.21% | 33,159 |
| Mar 6, 2026 | 3.65 | 3.74 | 3.60 | 3.74 | 3.74 | 5.65% | 12,870 |
| Mar 5, 2026 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | -1.67% | 2,747 |
| Mar 4, 2026 | 3.54 | 3.60 | 3.38 | 3.60 | 3.60 | 5.26% | 10,527 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.31 | 3.42 | 3.42 | 3.64% | 1,638 |
| Mar 2, 2026 | 3.35 | 3.49 | 3.30 | 3.30 | 3.30 | -2.08% | 10,454 |
| Feb 27, 2026 | 3.46 | 3.62 | 3.36 | 3.37 | 3.37 | - | 7,470 |
| Feb 26, 2026 | 3.37 | 3.46 | 3.37 | 3.37 | 3.37 | - | 3,651 |
| Feb 25, 2026 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | -1.46% | 5,300 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | - | 2,646 |
| Feb 23, 2026 | 3.42 | 3.44 | 3.30 | 3.42 | 3.42 | 1.18% | 10,735 |
| Feb 20, 2026 | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | - | 2,080 |
| Feb 19, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 0.30% | 2,893 |
| Feb 18, 2026 | 3.31 | 3.37 | 3.30 | 3.37 | 3.37 | 1.51% | 4,717 |
| Feb 17, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -0.90% | 3,258 |
| Feb 16, 2026 | 3.37 | 3.39 | 3.31 | 3.35 | 3.35 | 1.21% | 3,538 |
| Feb 13, 2026 | 3.30 | 3.50 | 3.30 | 3.31 | 3.31 | - | 15,728 |
| Feb 12, 2026 | 3.32 | 3.50 | 3.30 | 3.31 | 3.31 | -2.93% | 10,028 |
| Feb 11, 2026 | 3.49 | 3.50 | 3.34 | 3.41 | 3.41 | -2.29% | 10,468 |
| Feb 10, 2026 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | -0.85% | 5,024 |
| Feb 9, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.85% | 1,622 |
| Feb 6, 2026 | 3.54 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 2,181 |
| Feb 5, 2026 | 3.49 | 3.59 | 3.49 | 3.50 | 3.50 | 0.29% | 4,694 |
| Feb 4, 2026 | 3.48 | 3.59 | 3.36 | 3.49 | 3.49 | 5.76% | 12,696 |
| Feb 3, 2026 | 3.82 | 3.84 | 3.28 | 3.30 | 3.30 | -14.06% | 21,848 |
| Feb 2, 2026 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | 0.52% | 3,040 |
| Jan 30, 2026 | 3.88 | 3.89 | 3.81 | 3.82 | 3.82 | -1.55% | 5,805 |
| Jan 29, 2026 | 3.88 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | 1,839 |
| Jan 28, 2026 | 3.92 | 3.92 | 3.85 | 3.90 | 3.90 | - | 2,784 |
| Jan 27, 2026 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | -0.51% | 1,849 |
| Jan 26, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 3,132 |
| Jan 23, 2026 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 0.77% | 3,704 |
| Jan 22, 2026 | 3.88 | 3.96 | 3.88 | 3.90 | 3.90 | -1.52% | 6,688 |
| Jan 21, 2026 | 3.96 | 4.01 | 3.96 | 3.96 | 3.96 | -0.50% | 2,888 |
| Jan 20, 2026 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | -0.50% | 1,830 |
| Jan 19, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -0.74% | 7,062 |
| Jan 16, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 2.28% | 6,772 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 2,163 |
| Jan 14, 2026 | 3.90 | 3.99 | 3.90 | 3.92 | 3.92 | -0.76% | 2,962 |
| Jan 13, 2026 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 0.77% | 9,126 |
| Jan 12, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 3,239 |
| Jan 9, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 2.06% | 2,644 |
| Jan 8, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -3.96% | 6,986 |
| Jan 7, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 3,430 |
| Jan 6, 2026 | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | 2.81% | 4,371 |
| Jan 5, 2026 | 3.98 | 4.05 | 3.90 | 3.91 | 3.91 | 4.55% | 17,056 |
| Jan 2, 2026 | 3.60 | 3.74 | 3.56 | 3.74 | 3.74 | 5.65% | 3,221 |
| Dec 31, 2025 | 3.54 | 3.54 | 3.51 | 3.54 | 3.54 | 0.85% | 978 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -2.50% | 3,751 |
| Dec 29, 2025 | 3.56 | 3.60 | 3.51 | 3.60 | 3.60 | 0.28% | 3,260 |
| Dec 24, 2025 | 3.68 | 3.70 | 3.50 | 3.59 | 3.59 | -2.97% | 5,653 |
| Dec 23, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.63% | 3,569 |
| Dec 22, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | -0.52% | 4,254 |
| Dec 19, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 1,314 |
| Dec 18, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.79% | 1,391 |
| Dec 17, 2025 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | -0.26% | 1,228 |
| Dec 16, 2025 | 3.90 | 3.92 | 3.81 | 3.81 | 3.81 | -1.55% | 4,632 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -1.28% | 6,430 |
| Dec 12, 2025 | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | 1.29% | 2,890 |
| Dec 11, 2025 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | -0.77% | 1,661 |
| Dec 10, 2025 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 1,669 |
| Dec 9, 2025 | 3.93 | 3.95 | 3.86 | 3.92 | 3.92 | -0.51% | 5,280 |
| Dec 8, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -1.50% | 1,939 |
| Dec 5, 2025 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | - | 1,681 |
| 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 |