Skip to main content
Lhyfe SA (EPA:LHYFE)
France flag France · Delayed Price · Currency is EUR
2.490
-0.055 (-2.16%)
At close: Mar 9, 2026

Lhyfe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.522.542.452.492.49-2.16%41,192
Mar 6, 20262.602.652.532.552.55-1.36%59,027
Mar 5, 20262.482.582.482.582.584.03%17,947
Mar 4, 20262.552.552.482.482.48-2.17%31,420
Mar 3, 20262.502.552.502.542.542.42%35,359
Mar 2, 20262.562.562.452.482.48-3.13%44,122
Feb 27, 20262.552.562.552.562.560.20%15,738
Feb 26, 20262.562.562.542.552.55-0.39%9,374
Feb 25, 20262.562.562.542.562.560.39%19,424
Feb 24, 20262.552.582.552.552.55-21,058
Feb 23, 20262.552.582.552.552.55-0.39%29,271
Feb 20, 20262.552.572.542.562.560.59%21,209
Feb 19, 20262.522.552.522.552.55-0.20%10,147
Feb 18, 20262.602.602.482.552.55-1.16%45,165
Feb 17, 20262.802.802.582.582.58-6.01%64,509
Feb 16, 20262.802.842.722.752.75-1.96%29,253
Feb 13, 20262.862.862.752.802.80-1.06%25,814
Feb 12, 20262.872.872.802.832.83-0.35%13,406
Feb 11, 20262.842.842.812.842.840.71%18,184
Feb 10, 20262.842.842.822.822.82-1.05%10,728
Feb 9, 20262.842.862.752.852.852.15%29,272
Feb 6, 20262.842.842.732.792.79-1.76%12,759
Feb 5, 20262.882.892.782.842.84-0.18%28,682
Feb 4, 20262.822.852.772.852.851.61%29,521
Feb 3, 20262.732.842.722.802.801.82%41,520
Feb 2, 20262.802.812.612.752.75-3.51%62,138
Jan 30, 20262.862.872.802.852.85-0.35%18,977
Jan 29, 20262.872.892.842.862.86-0.17%9,015
Jan 28, 20262.872.892.872.872.87-0.17%10,630
Jan 27, 20262.872.872.832.872.87-9,166
Jan 26, 20262.922.932.822.872.87-2.55%24,820
Jan 23, 20262.962.982.922.952.95-0.51%12,855
Jan 22, 20262.982.992.962.962.96-1.00%6,676
Jan 21, 20263.053.052.952.992.99-0.33%9,890
Jan 20, 20262.993.022.933.003.000.67%20,629
Jan 19, 20263.003.002.982.982.98-7,613
Jan 16, 20262.992.992.962.982.980.85%5,889
Jan 15, 20262.992.992.912.962.96-1.17%7,909
Jan 14, 20263.003.002.962.992.99-0.33%11,020
Jan 13, 20262.963.002.963.003.00-99,348
Jan 12, 20262.993.022.953.003.001.52%21,769
Jan 9, 20262.902.972.902.962.960.34%8,909
Jan 8, 20262.962.962.932.952.95-7,467
Jan 7, 20262.892.982.832.952.952.08%19,059
Jan 6, 20262.892.892.832.892.891.41%9,454
Jan 5, 20262.882.942.832.852.85-0.18%18,339
Jan 2, 20262.862.862.822.852.85-7,738
Dec 31, 20252.762.852.742.852.853.64%7,466
Dec 30, 20252.882.882.742.752.75-1.79%37,492
Dec 29, 20252.922.922.782.802.80-1.23%24,155
Dec 24, 20252.852.872.832.842.84-2.58%14,862
Dec 23, 20253.003.002.882.912.91-3.00%20,434
Dec 22, 20253.003.052.963.003.004.17%41,155
Dec 19, 20252.783.002.762.882.884.73%42,493
Dec 18, 20252.772.782.752.752.75-1.08%18,455
Dec 17, 20252.842.852.782.782.78-2.11%11,044
Dec 16, 20252.812.842.782.842.84-0.35%18,203
Dec 15, 20252.902.922.822.852.85-2.06%24,758
Dec 12, 20252.952.952.902.912.91-1.36%16,031
Dec 11, 20252.952.992.952.952.950.17%10,881
Dec 10, 20252.972.972.942.952.95-0.67%11,273
Dec 9, 20252.972.972.962.972.970.34%2,656
Dec 8, 20253.003.002.962.962.96-1.34%25,004
Dec 5, 20253.003.022.993.003.00-0.17%16,200
Dec 4, 20253.003.002.983.003.000.17%9,062
Dec 3, 20253.003.002.993.003.000.17%5,362
Dec 2, 20252.983.002.972.992.990.34%9,630
Dec 1, 20252.993.002.962.982.98-0.17%15,826
Nov 28, 20252.993.002.962.992.99-13,650
Nov 27, 20252.993.002.992.992.99-0.17%4,575
Nov 26, 20252.992.992.992.992.99-0.66%10,979
Nov 25, 20253.023.023.003.013.010.50%3,245
Nov 24, 20253.003.013.003.003.00-8,238
Nov 21, 20253.023.022.993.003.00-0.66%4,027
Nov 20, 20253.003.022.963.023.020.84%35,297
Nov 19, 20252.993.002.952.992.991.53%16,196
Nov 18, 20252.973.002.932.952.95-1.34%16,509
Nov 17, 20253.013.052.972.992.99-2.13%14,616
Nov 14, 20253.103.102.983.053.05-2.24%17,453
Nov 13, 20253.123.163.083.123.121.46%13,614
Nov 12, 20253.053.083.043.083.080.49%19,395
Nov 11, 20253.103.173.063.063.06-2.55%16,246
Nov 10, 20253.223.353.053.143.145.72%56,937
Nov 7, 20253.063.062.922.972.971.71%22,266
Nov 6, 20252.923.002.862.922.922.46%30,652
Nov 5, 20252.902.922.852.852.85-26,931
Nov 4, 20252.852.922.802.852.85-4.84%44,833
Nov 3, 20253.153.172.933.003.00-0.66%29,046
Oct 31, 20253.053.072.993.023.02-0.50%16,640
Oct 30, 20253.053.082.993.033.03-0.98%7,133
Oct 29, 20253.083.113.053.063.06-0.65%10,967
Oct 28, 20253.093.103.053.083.080.65%11,385
Oct 27, 20253.053.062.993.063.060.66%16,225
Oct 24, 20253.113.123.013.043.04-6,758
Oct 23, 20253.063.063.023.043.04-0.33%9,033
Oct 22, 20253.013.113.013.053.051.67%8,971
Oct 21, 20253.103.102.973.003.00-2.28%16,277
Oct 20, 20253.103.103.003.073.070.99%15,490
Oct 17, 20253.073.083.023.043.040.33%7,860
Oct 16, 20253.003.102.993.033.030.17%22,097