Skip to main content
Lhyfe SA (EPA:LHYFE)
France flag France · Delayed Price · Currency is EUR
2.230
-0.060 (-2.62%)
Apr 28, 2026, 5:35 PM CET

Lhyfe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.282.282.222.23--2.62%23,577
Apr 27, 20262.332.332.262.292.29-0.43%19,730
Apr 24, 20262.322.342.302.302.30-2.13%35,087
Apr 23, 20262.322.452.262.352.352.17%106,045
Apr 22, 20262.352.362.292.302.30-0.43%41,884
Apr 21, 20262.352.352.312.312.31-1.70%15,324
Apr 20, 20262.372.372.312.352.35-1.26%21,741
Apr 17, 20262.372.392.352.382.381.71%23,815
Apr 16, 20262.332.382.322.342.341.08%28,570
Apr 15, 20262.352.352.312.322.32-0.43%44,534
Apr 14, 20262.372.372.312.332.33-1.69%38,151
Apr 13, 20262.382.382.362.372.37-14,693
Apr 10, 20262.442.442.352.372.37-1.46%29,766
Apr 9, 20262.442.452.402.402.40-1.23%22,003
Apr 8, 20262.452.452.382.432.43-28,137
Apr 7, 20262.472.482.412.432.43-2.41%39,400
Apr 2, 20262.502.512.482.492.49-0.20%34,207
Apr 1, 20262.552.572.492.502.50-2.16%49,570
Mar 31, 20262.602.712.552.552.551.19%51,629
Mar 30, 20262.622.622.482.522.52-1.18%45,884
Mar 27, 20262.612.732.552.552.55-1.92%37,356
Mar 26, 20262.942.942.602.602.60-10.96%44,532
Mar 25, 20262.792.992.752.922.925.80%30,693
Mar 24, 20263.013.062.762.762.76-8.31%56,077
Mar 23, 20263.003.283.003.013.011.01%113,680
Mar 20, 20262.822.982.792.982.986.43%84,644
Mar 19, 20262.702.852.682.802.804.48%77,745
Mar 18, 20262.542.722.532.682.685.51%61,097
Mar 17, 20262.522.552.502.542.540.79%16,068
Mar 16, 20262.522.552.502.522.52-0.79%19,419
Mar 13, 20262.462.542.452.542.544.53%19,407
Mar 12, 20262.482.482.422.432.43-2.02%27,687
Mar 11, 20262.552.552.472.482.48-1.59%16,624
Mar 10, 20262.502.552.502.522.521.20%14,385
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