Lhyfe SA (LHYFE)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.74129353234 | 4.02 | 4.12 | 3.92 | 5558 | 4.01234831 | DE |
| 4 | -0.09 | -2.22772277228 | 4.04 | 4.24 | 3.9 | 7849 | 4.00783275 | DE |
| 12 | -0.29 | -6.83962264151 | 4.24 | 4.47 | 3.445 | 12426 | 4.09236071 | DE |
| 26 | -0.88 | -18.2194616977 | 4.83 | 5.49 | 3.445 | 19705 | 4.41786638 | DE |
| 52 | -2.95 | -42.7536231884 | 6.9 | 6.9 | 2.825 | 22945 | 4.4940642 | DE |
| 156 | -4.85 | -55.1136363636 | 8.8 | 9.5 | 2.825 | 22074 | 6.42563253 | DE |
| 260 | -4.85 | -55.1136363636 | 8.8 | 9.5 | 2.825 | 22074 | 6.42563253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 3.955 | -0.05 | -1.13 | 4 | 4.015 | 3.92 | 5308 |
| 1721406600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1721320200 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 3.99 | 4090 |
| 1721233800 | 4.04 | 0 | 0.00 | 4.05 | 4.05 | 4 | 9937 |
| 1721147400 | 4.04 | 0.02 | 0.50 | 4.0199999 | 4.12 | 4.0199999 | 2898 |
| 1721061000 | 4.0199999 | 0.02 | 0.50 | 4 | 4.08 | 3.99 | 3628 |
| 1720801800 | 4 | -0.1 | -2.44 | 4.1 | 4.24 | 4 | 12160 |
| 1720715400 | 4.1 | 0.08 | 1.99 | 4.05 | 4.13 | 4.05 | 5616 |
| 1720629000 | 4.0199999 | -0.04 | -0.99 | 4.0599999 | 4.13 | 4.0199999 | 6393 |
| 1720542600 | 4.0599999 | -0.04 | -0.98 | 4.08 | 4.11 | 4.0599999 | 2819 |
| 1720456200 | 4.1 | 0.03 | 0.86 | 4.07 | 4.12 | 4.0599999 | 3701 |
| 1720197000 | 4.065 | 0.03 | 0.62 | 4.04 | 4.09 | 4.035 | 8747 |
| 1720110600 | 4.04 | 0.05 | 1.25 | 4.03 | 4.04 | 3.99 | 5843 |
| 1720024200 | 3.99 | 0.03 | 0.76 | 3.94 | 4.03 | 3.92 | 10416 |
| 1719937800 | 3.96 | -0.07 | -1.74 | 4.03 | 4.03 | 3.94 | 5411 |
| 1719851400 | 4.03 | 0.09 | 2.28 | 3.98 | 4.04 | 3.94 | 8390 |
| 1719592200 | 3.94 | -0.04 | -1.01 | 4.005 | 4.04 | 3.9 | 11633 |
| 1719505800 | 3.98 | 0.04 | 1.02 | 3.94 | 4.08 | 3.94 | 10613 |
| 1719419400 | 3.94 | -0.08 | -1.99 | 4.04 | 4.04 | 3.905 | 10766 |
| 1719333000 | 4.0199999 | 0 | 0.00 | 4.04 | 4.05 | 3.9 | 20753 |
| 1719246600 | 4.0199999 | -0.06 | -1.47 | 4.195 | 4.195 | 3.9 | 18382 |
| 1718987400 | 4.08 | -0.18 | -4.23 | 4.3 | 4.3 | 4.07 | 13962 |
| 1718901000 | 4.26 | 0.01 | 0.24 | 4.28 | 4.39 | 4.25 | 17551 |
| 1718814600 | 4.25 | 0.47 | 12.43 | 3.85 | 4.28 | 3.85 | 38252 |
| 1718728200 | 3.78 | 0.19 | 5.15 | 3.595 | 3.795 | 3.595 | 25577 |
| 1718641800 | 3.595 | -0.08 | -2.04 | 3.49 | 3.635 | 3.48 | 21494 |
| 1718382600 | 3.67 | -0.25 | -6.38 | 3.825 | 3.85 | 3.445 | 59253 |
| 1718296200 | 3.92 | -0.16 | -3.92 | 4.0599999 | 4.07 | 3.92 | 20370 |
| 1718209800 | 4.08 | -0.17 | -4.00 | 4.21 | 4.25 | 4 | 19775 |
| 1718123400 | 4.25 | -0.03 | -0.58 | 4.275 | 4.275 | 4.21 | 3647 |
| 1718037000 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1717777800 | 4.275 | 0.03 | 0.59 | 4.26 | 4.32 | 4.235 | 17417 |
| 1717691400 | 4.25 | 0.12 | 2.91 | 4.15 | 4.265 | 4.15 | 39151 |
| 1717605000 | 4.13 | -0.1 | -2.36 | 4.265 | 4.265 | 4.13 | 12712 |
| 1717518600 | 4.23 | 0.01 | 0.24 | 4.25 | 4.29 | 4.22 | 6184 |
| 1717432200 | 4.22 | -0.03 | -0.71 | 4.26 | 4.29 | 4.22 | 6889 |
| 1717173000 | 4.25 | 0.04 | 0.95 | 4.21 | 4.25 | 4.195 | 4755 |
| 1717086600 | 4.21 | 0 | 0.12 | 4.205 | 4.23 | 4.2 | 3954 |
| 1717000200 | 4.205 | 0.07 | 1.57 | 4.165 | 4.205 | 4.14 | 4705 |
| 1716913800 | 4.14 | -0.05 | -1.08 | 4.22 | 4.22 | 4.14 | 12574 |
| 1716827400 | 4.1849999 | -0.02 | -0.36 | 4.18 | 4.23 | 4.18 | 6916 |
| 1716568200 | 4.2 | 0.02 | 0.36 | 4.25 | 4.26 | 4.1849999 | 6334 |
| 1716481800 | 4.1849999 | -0.01 | -0.12 | 4.26 | 4.26 | 4.18 | 4004 |
| 1716395400 | 4.19 | 0.03 | 0.60 | 4.18 | 4.26 | 4.15 | 11064 |
| 1716309000 | 4.165 | -0.06 | -1.30 | 4.22 | 4.26 | 4.15 | 10097 |
| 1716222600 | 4.22 | 0.04 | 0.84 | 4.2 | 4.23 | 4.17 | 10269 |
| 1715963400 | 4.1849999 | -0.04 | -0.83 | 4.21 | 4.28 | 4.16 | 10190 |
| 1715877000 | 4.22 | -0.09 | -1.97 | 4.325 | 4.325 | 4.2 | 33555 |
| 1715790600 | 4.305 | -0.07 | -1.49 | 4.37 | 4.37 | 4.3 | 16490 |
| 1715704200 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1715617800 | 4.37 | 0 | 0.00 | 4.35 | 4.39 | 4.35 | 6610 |
| 1715358600 | 4.37 | 0 | 0.00 | 4.3949999 | 4.3949999 | 4.35 | 7723 |
| 1715272200 | 4.37 | -0.03 | -0.68 | 4.4 | 4.4 | 4.36 | 2512 |
| 1715185800 | 4.4 | 0.04 | 0.80 | 4.365 | 4.4 | 4.365 | 6697 |
| 1715099400 | 4.365 | -0.08 | -1.69 | 4.44 | 4.44 | 4.335 | 15786 |
| 1715013000 | 4.44 | 0.09 | 2.07 | 4.4 | 4.47 | 4.355 | 12944 |
| 1714753800 | 4.35 | 0.01 | 0.23 | 4.355 | 4.385 | 4.32 | 13090 |
| 1714667400 | 4.34 | 0.04 | 0.93 | 4.335 | 4.36 | 4.305 | 7053 |
| 1714494600 | 4.3 | 0.06 | 1.53 | 4.24 | 4.36 | 4.24 | 18807 |
| 1714408200 | 4.235 | 0.02 | 0.36 | 4.3 | 4.3 | 4.225 | 5179 |
| 1714149000 | 4.22 | 0 | 0.00 | 4.215 | 4.295 | 4.215 | 4977 |
| 1714062600 | 4.22 | -0.06 | -1.40 | 4.3 | 4.3 | 4.215 | 3242 |
| 1713976200 | 4.28 | 0 | 0.00 | 4.28 | 4.3 | 4.235 | 12205 |
| 1713889800 | 4.28 | 0 | 0.00 | 4.28 | 4.3 | 4.26 | 5589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
