Hydrogen Refueling Solutions SA (ALHRS)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -8 | 6.75 | 6.85 | 6.08 | 6313 | 6.50718863 | DE |
| 4 | 0.02 | 0.32310177706 | 6.19 | 7 | 5.91 | 7469 | 6.50208485 | DE |
| 12 | 0.96 | 18.2857142857 | 5.25 | 8.34 | 5.16 | 18947 | 6.87513867 | DE |
| 26 | -9.03 | -59.2519685039 | 15.24 | 15.9 | 4.665 | 23631 | 7.75750279 | DE |
| 52 | -15.44 | -71.3163972286 | 21.65 | 21.85 | 4.665 | 14945 | 9.78865064 | DE |
| 156 | -24.19 | -79.5723684211 | 30.4 | 33.7 | 4.665 | 12377 | 18.38826205 | DE |
| 260 | -28.79 | -82.2571428571 | 35 | 49.6 | 4.665 | 16722 | 24.3370296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 6.21 | -0.29 | -4.46 | 6.48 | 6.48 | 6.08 | 15640 |
| 1721925000 | 6.5 | 0.09 | 1.40 | 6.54 | 6.81 | 6.4 | 6003 |
| 1721838600 | 6.41 | -0.14 | -2.14 | 6.5599999 | 6.72 | 6.4 | 6280 |
| 1721752200 | 6.55 | -0.02 | -0.30 | 6.63 | 6.72 | 6.51 | 8052 |
| 1721665800 | 6.57 | -0.17 | -2.52 | 6.75 | 6.85 | 6.54 | 4916 |
| 1721406600 | 6.74 | -0.02 | -0.30 | 6.81 | 6.81 | 6.73 | 460 |
| 1721320200 | 6.76 | -0.14 | -2.03 | 6.89 | 6.89 | 6.68 | 6062 |
| 1721233800 | 6.9 | 0.11 | 1.62 | 6.87 | 6.91 | 6.78 | 4472 |
| 1721147400 | 6.79 | -0.09 | -1.31 | 6.9 | 6.93 | 6.75 | 2785 |
| 1721061000 | 6.88 | 0.13 | 1.93 | 6.89 | 6.89 | 6.75 | 3599 |
| 1720801800 | 6.75 | 0 | 0.00 | 6.84 | 6.89 | 6.75 | 7807 |
| 1720715400 | 6.75 | 0.04 | 0.60 | 6.7 | 6.76 | 6.67 | 2177 |
| 1720629000 | 6.71 | 0.03 | 0.45 | 6.68 | 6.75 | 6.67 | 1101 |
| 1720542600 | 6.68 | -0.08 | -1.18 | 6.7 | 6.88 | 6.63 | 6949 |
| 1720456200 | 6.76 | 0.14 | 2.11 | 6.66 | 6.8 | 6.5199999 | 2793 |
| 1720197000 | 6.62 | -0.22 | -3.22 | 6.9 | 6.93 | 6.21 | 14041 |
| 1720110600 | 6.84 | 0.18 | 2.70 | 7 | 7 | 6.75 | 5544 |
| 1720024200 | 6.66 | 0.27 | 4.23 | 6.37 | 6.69 | 6.3099999 | 4515 |
| 1719937800 | 6.39 | -0.11 | -1.69 | 6.5 | 6.5 | 6.3 | 6462 |
| 1719851400 | 6.5 | 0.5 | 8.33 | 6.2699999 | 6.95 | 6.15 | 20938 |
| 1719592200 | 6 | -0.16 | -2.60 | 6.19 | 6.32 | 5.91 | 27423 |
| 1719505800 | 6.16 | -0.14 | -2.22 | 6.3 | 6.3099999 | 6.05 | 10131 |
| 1719419400 | 6.3 | -0.15 | -2.33 | 6.46 | 6.48 | 6.3 | 5800 |
| 1719333000 | 6.45 | -0.38 | -5.56 | 6.76 | 6.76 | 6.42 | 9688 |
| 1719246600 | 6.83 | -0.03 | -0.44 | 6.96 | 7 | 6.79 | 9741 |
| 1718987400 | 6.86 | -0.19 | -2.70 | 7.1 | 7.33 | 6.65 | 20915 |
| 1718901000 | 7.05 | 1.14 | 19.29 | 5.94 | 7.05 | 5.94 | 37488 |
| 1718814600 | 5.91 | -0.15 | -2.48 | 6.08 | 6.1 | 5.84 | 22193 |
| 1718728200 | 6.0599999 | -0.07 | -1.14 | 6.14 | 6.42 | 6.0199999 | 17038 |
| 1718641800 | 6.13 | 0.04 | 0.66 | 6.09 | 6.13 | 5.71 | 24969 |
| 1718382600 | 6.09 | -0.47 | -7.16 | 6.58 | 6.7 | 5.93 | 45172 |
| 1718296200 | 6.5599999 | -0.79 | -10.75 | 7.24 | 7.25 | 6.5199999 | 18809 |
| 1718209800 | 7.35 | 0.04 | 0.55 | 7.31 | 7.4 | 7.31 | 3639 |
| 1718123400 | 7.31 | -0.15 | -2.01 | 7.48 | 7.57 | 7.22 | 5437 |
| 1718037000 | 7.46 | -0.21 | -2.74 | 7.43 | 7.54 | 7.41 | 8891 |
| 1717777800 | 7.67 | -0.03 | -0.39 | 7.75 | 7.8 | 7.56 | 4032 |
| 1717691400 | 7.7 | -0.25 | -3.14 | 7.8 | 7.98 | 7.6 | 15860 |
| 1717605000 | 7.95 | -0.04 | -0.50 | 8 | 8 | 7.85 | 4090 |
| 1717518600 | 7.99 | 0 | 0.00 | 8.02 | 8.0399999 | 7.7 | 8361 |
| 1717432200 | 7.99 | 0.23 | 2.96 | 7.78 | 8.1 | 7.57 | 24938 |
| 1717173000 | 7.76 | 0.28 | 3.74 | 7.52 | 7.89 | 7.34 | 17991 |
| 1717086600 | 7.48 | 0.16 | 2.19 | 7.3 | 7.6 | 7.3 | 11684 |
| 1717000200 | 7.32 | -0.04 | -0.54 | 7.46 | 7.54 | 7.32 | 9037 |
| 1716913800 | 7.36 | 0.05 | 0.68 | 7.28 | 7.44 | 7.14 | 14383 |
| 1716827400 | 7.31 | -0.16 | -2.14 | 7.68 | 7.68 | 7.25 | 31296 |
| 1716568200 | 7.47 | -0.54 | -6.74 | 8.01 | 8.0399999 | 7.21 | 38536 |
| 1716481800 | 8.01 | -0.17 | -2.08 | 8.2 | 8.2 | 8 | 13252 |
| 1716395400 | 8.18 | 0.23 | 2.89 | 8 | 8.18 | 7.95 | 13210 |
| 1716309000 | 7.95 | -0.32 | -3.87 | 8.3 | 8.31 | 7.94 | 27442 |
| 1716222600 | 8.27 | 0.15 | 1.85 | 8.15 | 8.34 | 8.14 | 20995 |
| 1715963400 | 8.1199999 | 0.38 | 4.91 | 7.81 | 8.28 | 7.74 | 54586 |
| 1715877000 | 7.74 | 0.54 | 7.50 | 7.2 | 7.85 | 7.1 | 36722 |
| 1715790600 | 7.2 | -0.14 | -1.91 | 7.35 | 7.35 | 7.05 | 29975 |
| 1715704200 | 7.34 | 0.81 | 12.40 | 6.72 | 7.36 | 6.5199999 | 54658 |
| 1715617800 | 6.53 | 0.26 | 4.15 | 6.4 | 6.8 | 6.36 | 33357 |
| 1715358600 | 6.2699999 | 0.09 | 1.46 | 6.15 | 6.38 | 6.07 | 21238 |
| 1715272200 | 6.18 | -0.12 | -1.90 | 6.3 | 6.3 | 6.0199999 | 21740 |
| 1715185800 | 6.3 | -0.7 | -10.00 | 7.1 | 7.1 | 6.21 | 66081 |
| 1715099400 | 7 | 1.2 | 20.69 | 5.95 | 7.03 | 5.95 | 105635 |
| 1715013000 | 5.8 | 0.64 | 12.40 | 5.34 | 5.8 | 5.25 | 47224 |
| 1714753800 | 5.16 | 0.01 | 0.19 | 5.25 | 5.36 | 5.16 | 35393 |
| 1714667400 | 5.15 | 0.07 | 1.38 | 5.1 | 5.25 | 5.01 | 41499 |
| 1714494600 | 5.08 | -0.48 | -8.63 | 5.6 | 5.65 | 4.955 | 87666 |
| 1714408200 | 5.5599999 | 0.56 | 11.20 | 5.1 | 5.74 | 5.1 | 67084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
