Paris - Delayed Quote EUR

Hydrogène de France Société anonyme (HDF.PA)

Compare
5.13
-0.55
(-9.68%)
At close: 5:24:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.255.445.015.135.1312,101
Apr 3, 20256.106.175.555.685.687,965
Apr 2, 20256.366.476.106.146.145,154
Apr 1, 20256.356.446.336.396.392,020
Mar 31, 20256.606.626.136.346.347,388
Mar 28, 20256.366.456.346.426.421,813
Mar 27, 20256.506.506.346.406.401,885
Mar 26, 20256.346.516.306.506.507,989
Mar 25, 20256.486.616.306.306.3010,409
Mar 24, 20256.506.826.506.566.5613,014
Mar 21, 20256.506.666.466.486.489,499
Mar 20, 20256.446.556.356.356.355,504
Mar 19, 20256.656.656.406.406.4010,348
Mar 18, 20256.526.576.486.516.513,988
Mar 17, 20256.406.606.376.516.516,168
Mar 14, 20256.176.395.906.376.376,854
Mar 13, 20256.006.185.906.126.122,528
Mar 12, 20255.926.005.896.006.002,478
Mar 11, 20256.046.155.765.965.968,698
Mar 10, 20256.596.595.956.166.1613,004
Mar 7, 20256.506.606.446.486.482,867
Mar 6, 20256.446.546.366.496.494,439
Mar 5, 20256.336.616.336.486.483,539
Mar 4, 20256.506.806.336.336.3315,358
Mar 3, 20256.827.146.496.496.4921,110
Feb 28, 20256.046.706.046.706.708,165
Feb 27, 20256.006.155.886.046.047,218
Feb 26, 20256.406.455.856.016.0118,567
Feb 25, 20256.706.726.186.406.407,944
Feb 24, 20256.866.896.706.706.707,939
Feb 21, 20256.966.996.396.766.7614,764
Feb 20, 20256.787.056.786.926.9214,552
Feb 19, 20256.006.786.006.556.5523,283
Feb 18, 20257.647.955.585.995.9988,838
Feb 17, 20257.007.807.007.787.7841,731
Feb 14, 20256.547.006.486.816.8130,061
Feb 13, 20255.696.455.506.256.2531,555
Feb 12, 20255.285.495.185.485.4810,253
Feb 11, 20255.055.285.055.105.1012,936
Feb 10, 20254.805.244.615.005.0016,429
Feb 7, 20254.244.634.244.494.499,772
Feb 6, 20254.284.294.254.274.273,945
Feb 5, 20254.134.274.134.244.245,825
Feb 4, 20254.134.204.054.094.099,493
Feb 3, 20254.244.284.054.054.055,567
Jan 31, 20254.204.204.114.114.116,136
Jan 30, 20254.004.143.953.973.9744,171
Jan 29, 20254.054.053.953.953.955,428
Jan 28, 20254.054.054.014.014.013,793
Jan 27, 20254.024.074.014.014.013,062
Jan 24, 20254.014.054.014.034.0320,675
Jan 23, 20254.144.164.014.014.014,824
Jan 22, 20254.094.124.074.094.093,501
Jan 21, 20254.144.164.104.104.102,265
Jan 20, 20254.094.154.094.134.132,164
Jan 17, 20254.084.204.014.094.092,094
Jan 16, 20254.064.104.004.024.0217,200
Jan 15, 20254.004.104.004.034.038,312
Jan 14, 20254.244.244.124.144.1414,266
Jan 13, 20254.204.244.134.204.204,752
Jan 10, 20254.414.454.204.214.215,508
Jan 9, 20254.404.484.404.414.415,234
Jan 8, 20254.384.504.324.384.386,035
Jan 7, 20254.304.344.274.324.322,818
Jan 6, 20254.244.344.224.294.294,141
Jan 3, 20254.304.304.174.244.244,092
Jan 2, 20254.204.234.144.234.233,352
Dec 31, 20244.184.254.154.204.204,650
Dec 30, 20244.104.154.054.144.143,622
Dec 27, 20244.094.094.024.054.056,510
Dec 24, 20244.034.094.014.054.052,964
Dec 23, 20244.004.123.974.104.105,451
Dec 20, 20243.984.003.913.973.974,190
Dec 19, 20243.963.983.883.943.941,268
Dec 18, 20243.944.003.853.963.964,909
Dec 17, 20243.883.943.883.883.883,113
Dec 16, 20243.873.953.813.923.925,895
Dec 13, 20243.843.873.833.873.872,020
Dec 12, 20243.793.833.753.833.835,091
Dec 11, 20243.833.853.763.793.793,040
Dec 10, 20243.763.853.743.773.773,902
Dec 9, 20243.833.883.713.743.747,443
Dec 6, 20243.904.003.783.873.873,887
Dec 5, 20243.903.943.763.883.8810,722
Dec 4, 20243.904.193.864.104.107,172
Dec 3, 20243.553.903.273.853.8515,192
Dec 2, 20243.323.333.223.223.223,282
Nov 29, 20243.333.333.183.323.324,845
Nov 28, 20243.033.403.033.303.3015,024
Nov 27, 20243.503.703.403.693.6910,435
Nov 26, 20243.703.713.453.503.506,479
Nov 25, 20244.104.203.643.703.7012,446
Nov 22, 20244.434.434.114.114.112,900
Nov 21, 20244.754.754.454.494.494,479
Nov 20, 20244.904.904.754.754.752,735
Nov 19, 20244.894.904.744.804.803,812
Nov 18, 20244.874.904.804.804.803,872
Nov 15, 20244.854.864.824.854.851,699
Nov 14, 20244.824.904.824.854.851,409
Nov 13, 20244.954.954.824.824.822,788
Nov 12, 20244.894.954.864.884.882,601
Nov 11, 20244.854.934.854.914.912,683
Nov 8, 20244.824.864.824.864.862,856
Nov 7, 20244.894.904.844.894.892,258
Nov 6, 20244.894.954.894.894.892,310
Nov 5, 20244.904.934.884.894.892,194
Nov 4, 20244.954.974.864.884.883,643
Nov 1, 20244.965.004.954.964.96618
Oct 31, 20244.914.984.914.984.981,544
Oct 30, 20244.974.994.934.934.932,897
Oct 29, 20244.974.994.954.994.991,733
Oct 28, 20244.954.974.934.974.971,890
Oct 25, 20245.035.094.964.984.982,299
Oct 24, 20245.035.064.995.035.032,585
Oct 23, 20245.045.054.984.994.992,768
Oct 22, 20245.005.105.005.045.043,470
Oct 21, 20245.375.384.805.005.0011,208
Oct 18, 20245.405.445.345.375.371,888
Oct 17, 20245.455.505.415.435.431,628
Oct 16, 20245.405.505.405.415.412,219
Oct 15, 20245.465.475.345.395.394,665
Oct 14, 20245.575.575.465.485.483,993
Oct 11, 20245.615.635.485.555.554,002
Oct 10, 20245.705.705.605.615.612,946
Oct 9, 20245.645.705.645.705.701,422
Oct 8, 20245.725.785.645.645.642,129
Oct 7, 20245.755.825.725.725.722,923
Oct 4, 20245.805.835.755.755.751,043
Oct 3, 20245.815.895.805.805.802,555
Oct 2, 20245.885.925.825.915.912,312
Oct 1, 20246.016.025.905.905.902,339
Sep 30, 20246.006.025.956.006.008,072
Sep 27, 20245.966.035.965.995.991,734
Sep 26, 20245.955.975.905.975.972,002
Sep 25, 20245.966.045.955.955.951,395
Sep 24, 20245.956.025.945.965.962,140
Sep 23, 20246.096.095.975.975.971,579
Sep 20, 20246.256.256.096.096.091,640
Sep 19, 20246.126.276.096.206.202,626
Sep 18, 20246.036.146.036.126.121,181
Sep 17, 20246.066.115.986.036.031,354
Sep 16, 20246.006.115.975.975.972,658
Sep 13, 20246.036.106.006.006.001,338
Sep 12, 20246.116.146.066.066.06572
Sep 11, 20246.086.126.086.126.12406
Sep 10, 20246.226.226.006.136.132,813
Sep 9, 20246.186.206.186.186.18716
Sep 6, 20246.256.256.116.186.18755
Sep 5, 20246.206.236.206.226.22249
Sep 4, 20246.256.256.176.176.17498
Sep 3, 20246.326.326.236.236.231,136
Sep 2, 20246.356.366.326.326.32916
Aug 30, 20246.246.326.226.326.321,531
Aug 29, 20246.096.246.066.246.241,672
Aug 28, 20246.026.095.966.056.05677
Aug 27, 20245.976.055.945.965.967,522
Aug 26, 20246.016.086.006.036.031,286
Aug 23, 20246.126.255.686.036.0310,164
Aug 22, 20246.176.266.106.126.122,292
Aug 21, 20246.226.286.136.136.132,506
Aug 20, 20246.336.336.146.156.151,938
Aug 19, 20246.346.386.286.336.3311,017
Aug 16, 20246.316.326.306.306.30479
Aug 15, 20246.306.376.306.306.301,135
Aug 14, 20246.206.316.206.316.311,336
Aug 13, 20246.456.506.256.256.254,264
Aug 12, 20246.506.506.466.466.46511
Aug 9, 20246.556.566.466.516.51882
Aug 8, 20246.506.586.456.576.571,292
Aug 7, 20246.486.506.356.506.503,701
Aug 6, 20246.586.586.376.476.472,955
Aug 5, 20246.416.486.356.406.402,595
Aug 2, 20246.606.606.406.436.433,171
Aug 1, 20246.606.616.446.476.473,593
Jul 31, 20246.586.646.496.496.492,625
Jul 30, 20246.606.606.506.526.521,360
Jul 29, 20246.546.616.506.506.501,976
Jul 26, 20246.466.526.406.446.442,490
Jul 25, 20246.556.556.456.516.511,365
Jul 24, 20246.776.776.466.526.5213,044
Jul 23, 20246.706.896.586.666.666,204
Jul 22, 20246.746.746.526.606.603,491
Jul 19, 20246.706.806.656.686.681,448
Jul 18, 20246.476.906.386.686.687,039
Jul 17, 20246.646.706.506.506.504,867
Jul 16, 20246.926.926.646.646.645,666
Jul 15, 20246.927.006.886.926.921,551
Jul 12, 20246.966.966.836.956.95836
Jul 11, 20246.836.936.836.896.891,124
Jul 10, 20246.986.996.876.946.941,564
Jul 9, 20246.917.006.876.976.971,619
Jul 8, 20247.007.006.816.836.831,887
Jul 5, 20246.666.826.626.806.801,389
Jul 4, 20246.586.666.576.606.603,568
Jul 3, 20246.647.006.586.586.584,088
Jul 2, 20246.676.706.576.606.602,029
Jul 1, 20246.636.666.366.606.603,354
Jun 28, 20247.057.056.586.586.585,125
Jun 27, 20246.997.096.906.906.905,247
Jun 26, 20247.007.026.826.996.9910,179
Jun 25, 20246.606.606.516.516.512,148
Jun 24, 20246.606.616.506.516.511,499
Jun 21, 20246.546.606.546.576.57740
Jun 20, 20246.676.726.476.556.552,987
Jun 19, 20246.756.756.686.706.701,536
Jun 18, 20246.686.786.676.786.78764
Jun 17, 20246.386.706.336.686.683,791
Jun 14, 20246.696.726.366.366.369,299
Jun 13, 20246.506.686.506.566.561,989
Jun 12, 20246.536.616.506.526.527,367
Jun 11, 20246.916.996.666.666.666,851
Jun 10, 20247.187.186.906.906.906,029
Jun 7, 20247.067.187.047.107.104,038
Jun 6, 20247.107.107.007.047.049,065
Jun 5, 20247.107.107.067.067.062,480
Jun 4, 20247.097.127.007.107.103,352
Jun 3, 20247.007.207.007.067.0615,381
May 31, 20247.107.106.907.007.0011,201
May 30, 20247.007.106.977.107.1017,254
May 29, 20247.007.006.956.986.98673
May 28, 20247.007.006.946.956.951,044
May 27, 20246.947.006.946.996.99769
May 24, 20246.997.016.946.946.942,120
May 23, 20246.956.996.956.996.99874
May 22, 20247.067.066.916.926.921,692
May 21, 20247.107.157.057.067.061,546
May 20, 20247.007.127.007.057.055,081
May 17, 20246.987.006.927.007.002,209
May 16, 20247.507.506.896.996.999,061
May 15, 20247.507.507.407.447.442,034
May 14, 20247.547.607.387.427.423,831
May 13, 20247.447.507.357.497.493,438
May 10, 20247.397.507.307.307.302,527
May 9, 20247.307.367.267.307.301,008
May 8, 20247.467.606.997.247.249,653
May 7, 20247.297.607.197.467.4620,237
May 6, 20247.407.406.927.297.2911,764
May 3, 20247.007.497.007.337.334,070
May 2, 20247.007.006.956.966.963,331
Apr 30, 20246.746.826.636.766.762,383
Apr 29, 20246.806.826.646.676.672,052
Apr 26, 20246.736.736.626.636.631,031
Apr 25, 20246.606.836.606.786.781,970
Apr 24, 20246.606.706.606.606.602,421
Apr 23, 20246.626.706.576.696.692,197
Apr 22, 20246.696.706.606.606.601,396
Apr 19, 20246.696.696.606.606.601,400
Apr 18, 20246.736.746.606.706.705,684
Apr 17, 20246.586.706.556.696.691,569
Apr 16, 20246.946.946.506.586.588,346
Apr 15, 20247.007.026.886.976.974,354
Apr 12, 20246.886.916.796.886.881,146
Apr 11, 20246.876.906.756.796.791,442
Apr 10, 20247.067.106.896.896.892,535
Apr 9, 20246.896.996.666.996.994,570
Apr 8, 20246.956.956.906.906.901,839
Apr 5, 20247.177.206.806.856.856,410
Apr 4, 20247.397.407.007.047.045,784

Related Tickers

VLTSA.PA Voltalia SA
6.14
-6.26%
 
ENER.MC Ecoener, S.A.
4.3900
-2.66%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.52
-6.18%
 
ANE.MC Corporación Acciona Energías Renovables, S.A.
16.06
-7.01%