Hydrogene De France (HDF)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -5.21327014218 | 6.33 | 6.61 | 5.76 | 6509 | 6.21454235 | DE |
| 4 | 0.72 | 13.6363636364 | 5.28 | 7.95 | 5.18 | 18694 | 6.46814681 | DE |
| 12 | 2.06 | 52.2842639594 | 3.94 | 7.95 | 3.85 | 11460 | 5.52319083 | DE |
| 26 | -0.11 | -1.80032733224 | 6.11 | 7.95 | 3.025 | 7195 | 5.24507841 | DE |
| 52 | -1.24 | -17.1270718232 | 7.24 | 8.15 | 3.025 | 5661 | 5.82710537 | DE |
| 156 | -24.6 | -80.3921568627 | 30.6 | 33.5 | 3.025 | 3592 | 12.22936403 | DE |
| 260 | -25.1 | -80.7073954984 | 31.1 | 35.2 | 3.025 | 4111 | 17.42206463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 5.96 | -0.2 | -3.25 | 6.04 | 6.15 | 5.76 | 8698 |
| 1741627800 | 6.16 | -0.32 | -4.94 | 6.59 | 6.59 | 5.95 | 13004 |
| 1741368600 | 6.48 | -0.01 | -0.15 | 6.5 | 6.6 | 6.44 | 2867 |
| 1741282200 | 6.49 | 0.01 | 0.15 | 6.44 | 6.54 | 6.36 | 4439 |
| 1741195800 | 6.48 | 0.15 | 2.37 | 6.33 | 6.61 | 6.33 | 3539 |
| 1741109400 | 6.33 | -0.16 | -2.47 | 6.5 | 6.8 | 6.33 | 15358 |
| 1741023000 | 6.49 | -0.21 | -3.13 | 6.82 | 7.14 | 6.49 | 21110 |
| 1740763800 | 6.7 | 0.66 | 10.93 | 6.04 | 6.7 | 6.04 | 8165 |
| 1740677400 | 6.04 | 0.03 | 0.50 | 6 | 6.15 | 5.88 | 7218 |
| 1740591000 | 6.01 | -0.39 | -6.09 | 6.4 | 6.45 | 5.85 | 18567 |
| 1740504600 | 6.4 | -0.3 | -4.48 | 6.7 | 6.72 | 6.18 | 7944 |
| 1740418200 | 6.7 | -0.06 | -0.89 | 6.86 | 6.89 | 6.7 | 7939 |
| 1740159000 | 6.76 | -0.16 | -2.31 | 6.96 | 6.99 | 6.39 | 14764 |
| 1740072600 | 6.92 | 0.37 | 5.65 | 6.78 | 7.05 | 6.78 | 14552 |
| 1739986200 | 6.55 | 0.56 | 9.35 | 6 | 6.78 | 6 | 23283 |
| 1739899800 | 5.99 | -1.79 | -23.01 | 7.64 | 7.95 | 5.58 | 88838 |
| 1739813400 | 7.78 | 0.97 | 14.24 | 7 | 7.8 | 7 | 41731 |
| 1739554200 | 6.81 | 0.56 | 8.96 | 6.54 | 7 | 6.48 | 30061 |
| 1739467800 | 6.25 | 0.77 | 14.05 | 5.69 | 6.45 | 5.5 | 31555 |
| 1739381400 | 5.48 | 0.38 | 7.45 | 5.28 | 5.49 | 5.18 | 10253 |
| 1739295000 | 5.1 | 0.1 | 2.00 | 5.05 | 5.28 | 5.05 | 12936 |
| 1739208600 | 5 | 0.51 | 11.36 | 4.8 | 5.24 | 4.605 | 16429 |
| 1738949400 | 4.49 | 0.22 | 5.15 | 4.24 | 4.625 | 4.24 | 9772 |
| 1738863000 | 4.2699999 | 0.03 | 0.71 | 4.28 | 4.29 | 4.25 | 3945 |
| 1738776600 | 4.24 | 0.15 | 3.54 | 4.125 | 4.2699999 | 4.125 | 5825 |
| 1738690200 | 4.095 | 0.04 | 0.99 | 4.125 | 4.205 | 4.05 | 9493 |
| 1738603800 | 4.055 | -0.05 | -1.22 | 4.24 | 4.28 | 4.05 | 5567 |
| 1738344600 | 4.105 | 0.14 | 3.40 | 4.2 | 4.2 | 4.105 | 6136 |
| 1738258200 | 3.97 | 0.02 | 0.51 | 4 | 4.14 | 3.95 | 44171 |
| 1738171800 | 3.95 | -0.07 | -1.62 | 4.05 | 4.05 | 3.95 | 5428 |
| 1738085400 | 4.015 | 0 | 0.00 | 4.055 | 4.055 | 4.005 | 3793 |
| 1737999000 | 4.015 | -0.02 | -0.37 | 4.0199999 | 4.075 | 4.015 | 3062 |
| 1737739800 | 4.03 | 0.02 | 0.37 | 4.005 | 4.045 | 4.005 | 20675 |
| 1737653400 | 4.015 | -0.09 | -2.07 | 4.14 | 4.16 | 4.01 | 4824 |
| 1737567000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1737480600 | 4.1 | -0.03 | -0.61 | 4.14 | 4.155 | 4.1 | 2265 |
| 1737394200 | 4.125 | 0.04 | 0.86 | 4.09 | 4.15 | 4.09 | 2164 |
| 1737135000 | 4.09 | 0.07 | 1.74 | 4.08 | 4.2 | 4.015 | 2094 |
| 1737048600 | 4.0199999 | -0.01 | -0.12 | 4.0599999 | 4.1 | 4 | 17200 |
| 1736962200 | 4.025 | -0.12 | -2.78 | 4 | 4.1 | 4 | 8312 |
| 1736875800 | 4.14 | -0.06 | -1.43 | 4.24 | 4.24 | 4.12 | 14266 |
| 1736789400 | 4.2 | -0.01 | -0.24 | 4.2 | 4.245 | 4.13 | 4752 |
| 1736530200 | 4.21 | -0.2 | -4.54 | 4.41 | 4.45 | 4.2 | 5508 |
| 1736443800 | 4.41 | 0.03 | 0.68 | 4.4 | 4.48 | 4.4 | 5234 |
| 1736357400 | 4.38 | 0.06 | 1.39 | 4.38 | 4.5 | 4.32 | 6035 |
| 1736271000 | 4.32 | 0.03 | 0.70 | 4.3 | 4.34 | 4.2699999 | 2818 |
| 1736184600 | 4.29 | 0.05 | 1.18 | 4.24 | 4.335 | 4.22 | 4141 |
| 1735925400 | 4.24 | 0.01 | 0.24 | 4.3 | 4.3 | 4.17 | 4092 |
| 1735839000 | 4.23 | 0.03 | 0.71 | 4.2 | 4.23 | 4.14 | 3352 |
| 1735666200 | 4.2 | 0.06 | 1.45 | 4.18 | 4.25 | 4.15 | 4650 |
| 1735579800 | 4.14 | 0.09 | 2.22 | 4.1 | 4.15 | 4.05 | 3622 |
| 1735320600 | 4.05 | 0 | 0.00 | 4.09 | 4.09 | 4.0199999 | 6510 |
| 1735061400 | 4.05 | -0.05 | -1.22 | 4.03 | 4.085 | 4.005 | 2964 |
| 1734975000 | 4.1 | 0.13 | 3.27 | 4 | 4.12 | 3.97 | 5451 |
| 1734715800 | 3.97 | 0.03 | 0.63 | 3.98 | 4 | 3.91 | 4190 |
| 1734629400 | 3.945 | -0.02 | -0.50 | 3.965 | 3.98 | 3.885 | 1268 |
| 1734543000 | 3.965 | 0.08 | 2.06 | 3.94 | 4 | 3.85 | 4909 |
| 1734456600 | 3.885 | -0.04 | -0.89 | 3.88 | 3.94 | 3.88 | 3113 |
| 1734370200 | 3.92 | 0.05 | 1.29 | 3.87 | 3.95 | 3.81 | 5895 |
| 1734111000 | 3.87 | 0.04 | 1.04 | 3.84 | 3.87 | 3.825 | 2020 |
| 1734024600 | 3.83 | 0.04 | 1.06 | 3.79 | 3.83 | 3.75 | 5091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
