Paris - Delayed Quote EUR

Hydrogen-Refueling-Solutions SA (ALHRS.PA)

Compare
3.3850
-0.0300
(-0.88%)
At close: January 22 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.44503.45003.38503.38503.38504,156
Jan 21, 20253.52003.52003.41003.41503.41504,601
Jan 20, 20253.48003.56003.43003.44003.440014,198
Jan 17, 20253.45003.45003.40003.43003.43006,537
Jan 16, 20253.45003.45003.39503.40003.40005,034
Jan 15, 20253.41003.45003.40003.40003.40007,851
Jan 14, 20253.44503.45003.40003.41503.41503,114
Jan 13, 20253.45003.45003.38503.39503.39505,135
Jan 10, 20253.59003.59003.41003.43003.430018,942
Jan 9, 20253.54003.58503.50003.57003.57007,445
Jan 8, 20253.52503.60003.47003.47003.470012,039
Jan 7, 20253.55003.67003.48503.54503.545030,949
Jan 6, 20253.23003.55003.17003.47003.470030,875
Jan 3, 20253.16003.21503.15003.19003.19007,466
Jan 2, 20253.19003.19003.11003.14003.140011,113
Dec 31, 20243.15003.22003.14003.19003.19009,723
Dec 30, 20243.09003.15003.08003.13003.130014,088
Dec 27, 20243.01003.13002.99003.06003.060015,946
Dec 24, 20242.95003.03002.91502.99002.990013,385
Dec 23, 20243.10003.14503.01003.01003.010014,013
Dec 20, 20243.08003.10003.00503.05003.050022,168
Dec 19, 20243.10003.12503.05503.08003.080013,065
Dec 18, 20243.07503.08003.00503.08003.08009,142
Dec 17, 20243.08003.10003.00003.06003.060014,053
Dec 16, 20243.05503.09003.05003.07003.07009,657
Dec 13, 20243.06003.08003.01503.03503.03506,274
Dec 12, 20243.05003.09003.02503.06003.06006,887
Dec 11, 20243.08503.10503.01003.03003.030014,668
Dec 10, 20243.10003.12003.02003.12003.120013,674
Dec 9, 20243.14003.14003.01503.12003.120025,180
Dec 6, 20243.09003.14003.00003.14003.140016,933
Dec 5, 20243.05003.10003.01003.04503.045011,984
Dec 4, 20243.14003.15003.03503.05003.05007,302
Dec 3, 20243.00503.17003.00003.12503.125011,807
Dec 2, 20243.36503.41003.00003.00003.000019,274
Nov 29, 20243.41003.41003.24503.36503.365010,248
Nov 28, 20243.31003.41503.24503.24503.24509,628
Nov 27, 20243.66003.70003.29503.31003.310021,444
Nov 26, 20243.83503.83503.66003.66003.660010,355
Nov 25, 20243.85003.88503.70003.77503.775011,267
Nov 22, 20243.94003.95503.80003.91003.91008,255
Nov 21, 20244.00004.00003.88503.90003.90005,208
Nov 20, 20243.98004.01003.97004.00004.00005,225
Nov 19, 20243.99004.10003.98003.99003.99008,394
Nov 18, 20244.05004.06003.99003.99003.99007,932
Nov 15, 20244.10004.10004.00004.00004.00004,967
Nov 14, 20244.09504.15504.06504.06504.06507,554
Nov 13, 20244.08504.08503.98004.00004.000010,712
Nov 12, 20244.16504.16504.05004.05004.05006,339
Nov 11, 20244.20004.20004.06504.14504.14505,995
Nov 8, 20244.07004.26004.07004.18504.18507,698
Nov 7, 20244.04004.07004.01004.07004.07005,551
Nov 6, 20244.10004.13004.00004.04004.04006,508
Nov 5, 20244.07004.10504.03004.06004.06001,693
Nov 4, 20244.18504.20004.03504.06004.06007,474
Nov 1, 20244.00004.14503.99004.14504.14505,675
Oct 31, 20244.03504.04003.94003.98003.98006,982
Oct 30, 20243.92004.05003.89004.00004.000018,070
Oct 29, 20244.06004.06003.65503.84003.840028,519
Oct 28, 20244.21004.21004.02504.06004.060013,050
Oct 25, 20244.22504.49004.18504.23004.230017,291
Oct 24, 20244.27504.27504.11004.18504.185010,805
Oct 23, 20244.32504.36504.03004.27004.270029,036
Oct 22, 20244.51004.52504.37004.37004.370020,295
Oct 21, 20244.48004.58504.48004.51504.515010,469
Oct 18, 20244.66504.66504.54004.54004.54005,799
Oct 17, 20244.52004.69504.51004.56504.56504,232
Oct 16, 20244.50004.57504.47504.51004.51004,801
Oct 15, 20244.65004.68504.50004.50004.50007,816
Oct 14, 20244.88004.88004.58004.60004.600019,967
Oct 11, 20244.99505.00004.91004.91504.91509,819
Oct 10, 20244.92004.95004.90004.92504.92507,700
Oct 9, 20245.01005.01004.90004.92004.92006,014
Oct 8, 20245.05005.09004.95005.04005.04008,278
Oct 7, 20245.39005.39004.95005.05005.050012,313
Oct 4, 20245.34005.41005.16005.24005.240020,328
Oct 3, 20245.14005.38005.14005.25005.25009,658
Oct 2, 20245.20005.20005.11005.18005.18004,080
Oct 1, 20245.16005.20005.10005.19005.19007,290
Sep 30, 20245.15005.18005.10005.10005.10002,206
Sep 27, 20245.17005.20005.12005.19005.19002,776
Sep 26, 20245.25005.28005.11005.11005.11003,642
Sep 25, 20245.28005.28005.25005.25005.25001,813
Sep 24, 20245.34005.34005.20005.22005.22002,038
Sep 23, 20245.34005.34005.17005.20005.20001,858
Sep 20, 20245.23005.32005.20005.27005.27002,535
Sep 19, 20245.36005.36005.19005.19005.19005,118
Sep 18, 20245.38005.39005.32005.32005.32003,239
Sep 17, 20245.33005.37005.22005.37005.37003,052
Sep 16, 20245.10005.70005.10005.29005.290024,156
Sep 13, 20244.99505.08004.97505.08005.08006,795
Sep 12, 20244.89505.00004.89504.98004.98006,777
Sep 11, 20244.86004.89004.82004.84004.84003,837
Sep 10, 20244.84005.04004.80004.80004.800014,943
Sep 9, 20244.82004.82004.79004.80004.80008,786
Sep 6, 20244.85004.86004.82004.82004.82004,381
Sep 5, 20244.83005.00004.82004.82004.82007,494
Sep 4, 20244.96004.97504.82504.83004.83006,400
Sep 3, 20244.95005.00004.94504.98004.98006,177
Sep 2, 20244.96505.00004.94004.95004.95006,056
Aug 30, 20244.93004.99004.92004.93004.93005,040
Aug 29, 20244.98005.00004.91504.93004.93003,255
Aug 28, 20244.95005.00004.92504.95004.95005,248
Aug 27, 20244.90004.95504.85004.91004.91006,358
Aug 26, 20244.93005.01004.88004.89004.890010,924
Aug 23, 20245.00005.00004.94004.96004.96005,844
Aug 22, 20245.10005.10004.91505.00005.000011,167
Aug 21, 20245.06005.11004.98505.10005.10009,439
Aug 20, 20245.09005.10005.03005.06005.06004,817
Aug 19, 20245.00005.10005.00005.03005.030013,751
Aug 16, 20245.15005.19005.02005.06005.060010,889
Aug 15, 20245.22005.27005.15005.16005.16007,958
Aug 14, 20245.20005.24005.12005.14005.14005,766
Aug 13, 20245.14005.22005.14005.22005.22004,355
Aug 12, 20245.12005.25005.10005.13005.130010,530
Aug 9, 20245.18005.20005.14005.14005.14006,668
Aug 8, 20245.30005.30005.16005.20005.200010,898
Aug 7, 20245.32005.40005.20005.20005.200011,353
Aug 6, 20245.44005.44005.15005.27005.270013,731
Aug 5, 20245.54005.60005.22005.40005.400032,711
Aug 2, 20245.83005.95005.67005.67005.670013,636
Aug 1, 20245.94005.94005.72005.80005.800011,767
Jul 31, 20246.14006.19005.89005.90005.900017,065
Jul 30, 20246.25006.25006.00006.10006.100010,950
Jul 29, 20246.30006.50006.15006.25006.250019,217
Jul 26, 20246.48006.48006.08006.21006.210015,640
Jul 25, 20246.54006.81006.40006.50006.50006,003
Jul 24, 20246.56006.72006.40006.41006.41006,280
Jul 23, 20246.63006.72006.51006.55006.55008,052
Jul 22, 20246.75006.85006.54006.57006.57004,916
Jul 19, 20246.81006.81006.73006.74006.7400460
Jul 18, 20246.89006.89006.68006.76006.76006,062
Jul 17, 20246.87006.91006.78006.90006.90004,472
Jul 16, 20246.90006.93006.75006.79006.79002,785
Jul 15, 20246.89006.89006.75006.88006.88003,599
Jul 12, 20246.84006.89006.75006.75006.75007,807
Jul 11, 20246.70006.76006.67006.75006.75002,177
Jul 10, 20246.68006.75006.67006.71006.71001,101
Jul 9, 20246.70006.88006.63006.68006.68006,949
Jul 8, 20246.66006.80006.52006.76006.76002,793
Jul 5, 20246.90006.93006.21006.62006.620014,041
Jul 4, 20247.00007.00006.75006.84006.84005,544
Jul 3, 20246.37006.69006.31006.66006.66004,515
Jul 2, 20246.50006.50006.30006.39006.39006,462
Jul 1, 20246.27006.95006.15006.50006.500020,938
Jun 28, 20246.19006.32005.91006.00006.000027,423
Jun 27, 20246.30006.31006.05006.16006.160010,131
Jun 26, 20246.46006.48006.30006.30006.30005,800
Jun 25, 20246.76006.76006.42006.45006.45009,688
Jun 24, 20246.96007.00006.79006.83006.83009,741
Jun 21, 20247.10007.33006.65006.86006.860020,915
Jun 20, 20245.94007.05005.94007.05007.050037,488
Jun 19, 20246.08006.10005.84005.91005.910022,193
Jun 18, 20246.14006.42006.02006.06006.060017,038
Jun 17, 20246.09006.13005.71006.13006.130024,969
Jun 14, 20246.58006.70005.93006.09006.090045,172
Jun 13, 20247.24007.25006.52006.56006.560018,809
Jun 12, 20247.31007.40007.31007.35007.35003,639
Jun 11, 20247.48007.57007.22007.31007.31005,437
Jun 10, 20247.59007.59007.38007.46007.46008,891
Jun 7, 20247.75007.80007.56007.67007.67004,032
Jun 6, 20247.80007.98007.60007.70007.700015,860
Jun 5, 20248.00008.00007.85007.95007.95004,090
Jun 4, 20248.02008.04007.70007.99007.99008,361
Jun 3, 20247.78008.10007.57007.99007.990024,938
May 31, 20247.52007.89007.34007.76007.760017,991
May 30, 20247.30007.60007.30007.48007.480011,684
May 29, 20247.46007.54007.32007.32007.32009,037
May 28, 20247.28007.44007.14007.36007.360014,383
May 27, 20247.68007.68007.25007.31007.310031,296
May 24, 20248.01008.04007.21007.47007.470038,536
May 23, 20248.20008.20008.00008.01008.010013,252
May 22, 20248.00008.18007.95008.18008.180013,210
May 21, 20248.30008.31007.94007.95007.950027,442
May 20, 20248.15008.34008.14008.27008.270020,995
May 17, 20247.81008.28007.74008.12008.120054,586
May 16, 20247.20007.85007.10007.74007.740036,722
May 15, 20247.35007.35007.05007.20007.200029,975
May 14, 20246.72007.36006.52007.34007.340054,658
May 13, 20246.40006.80006.36006.53006.530033,357
May 10, 20246.15006.38006.07006.27006.270021,238
May 9, 20246.30006.30006.02006.18006.180021,740
May 8, 20247.10007.10006.21006.30006.300066,081
May 7, 20245.95007.03005.95007.00007.0000105,635
May 6, 20245.34005.80005.25005.80005.800047,224
May 3, 20245.25005.36005.16005.16005.160035,393
May 2, 20245.10005.25005.01005.15005.150041,499
Apr 30, 20245.60005.65004.95505.08005.080087,666
Apr 29, 20245.10005.74005.10005.56005.560067,084
Apr 26, 20244.90005.03004.87505.00005.000019,292
Apr 25, 20244.92004.94504.81004.89004.890013,335
Apr 24, 20244.99004.99004.85004.89004.890015,773
Apr 23, 20244.91005.03004.91004.92504.925017,191
Apr 22, 20244.99505.04004.75004.80004.800026,710
Apr 19, 20245.00005.03004.85004.89004.890017,049
Apr 18, 20245.10005.14004.66505.00005.000043,677
Apr 17, 20245.34005.34004.95005.06005.060056,429
Apr 16, 20245.65005.66005.31005.31005.310031,121
Apr 15, 20246.10006.11005.54005.59005.590036,101
Apr 12, 20246.23006.23005.41005.98005.9800151,894
Apr 11, 20247.26007.33006.37006.37006.370064,124
Apr 10, 20248.05008.05007.22007.22007.220071,319
Apr 9, 20247.62008.17007.62008.08008.080038,915
Apr 8, 20247.53007.67007.48007.51007.510013,847
Apr 5, 20247.50007.66007.32007.49007.490027,683
Apr 4, 20247.67007.85007.48007.51007.510038,651
Apr 3, 20247.85007.85007.55007.65007.650039,738
Apr 2, 20248.82008.90007.61007.85007.850062,561
Mar 28, 20248.00008.65007.91008.65008.650040,996
Mar 27, 20247.65007.82007.53007.73007.730022,708
Mar 26, 20248.00008.00007.54007.58007.580021,304
Mar 25, 20248.15008.34007.92008.00008.000015,539
Mar 22, 20248.00008.35007.90008.06008.060034,696
Mar 21, 20248.02008.25007.22007.85007.850042,876
Mar 20, 20248.30008.31008.06008.10008.100014,793
Mar 19, 20248.79008.79008.24008.40008.400018,228
Mar 18, 20248.65009.08008.60008.80008.800021,748
Mar 15, 20248.44008.66008.27008.60008.600066,823
Mar 14, 20249.40009.99008.64008.74008.740039,899
Mar 13, 202410.120010.18009.25009.39009.390067,952
Mar 12, 202410.480010.560010.060010.200010.200026,885
Mar 11, 202411.340011.400010.480010.480010.480026,812
Mar 8, 202411.440011.520011.200011.420011.420010,341
Mar 7, 202411.660011.660011.480011.480011.48005,755
Mar 6, 202411.200011.560011.200011.560011.56007,845
Mar 5, 202411.500011.500011.200011.200011.20007,026
Mar 4, 202411.640011.700011.260011.500011.500011,333
Mar 1, 202411.660011.840011.520011.520011.520011,869
Feb 29, 202412.200012.240011.100011.600011.600047,768
Feb 28, 202412.800012.800012.200012.260012.260017,417
Feb 27, 202413.240013.360012.880012.880012.880030,663
Feb 26, 202413.500013.780013.260013.380013.380031,901
Feb 23, 202413.920013.940013.720013.800013.80006,591
Feb 22, 202413.860013.940013.680013.920013.920019,295
Feb 21, 202414.040014.040013.880014.000014.00004,875
Feb 20, 202414.200014.220013.920014.000014.00009,679
Feb 19, 202414.500014.640014.100014.100014.100018,851
Feb 16, 202414.100014.400014.000014.240014.240018,936
Feb 15, 202414.280014.300013.900014.020014.020013,558
Feb 14, 202414.240014.300014.140014.280014.28003,958
Feb 13, 202414.120014.300014.120014.280014.28004,087
Feb 12, 202413.980014.400013.940014.200014.200010,498
Feb 9, 202414.260014.260013.800013.860013.860014,523
Feb 8, 202414.060014.340014.000014.240014.24006,721
Feb 7, 202414.860014.860014.000014.000014.000012,008
Feb 6, 202414.980015.060014.740014.860014.86004,505
Feb 5, 202415.200015.260014.960014.960014.96007,326
Feb 2, 202415.500015.500015.100015.200015.200010,917
Feb 1, 202414.800015.080014.800014.900014.90003,408
Jan 31, 202415.180015.380014.920015.020015.020010,297
Jan 30, 202415.620015.860014.900015.140015.140012,035
Jan 29, 202415.360015.900015.360015.520015.520010,960
Jan 26, 202415.240015.360014.660015.120015.120017,649
Jan 25, 202415.500015.500014.600015.300015.300029,893
Jan 24, 202415.160015.820015.160015.660015.66006,043
Jan 23, 202415.740015.740014.740015.160015.160018,977
Jan 22, 202416.340016.440015.500015.660015.660011,237