Hoffmann Green Cement Technologies Societe anonyme (ALHGR.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 10.95 | 11.75 | 10.80 | 11.25 | 11.25 | 20,582 |
| May 06, 2024 | 11.20 | 11.20 | 10.70 | 10.90 | 10.90 | 9,097 |
| May 03, 2024 | 11.15 | 11.15 | 10.80 | 11.00 | 11.00 | 2,284 |
| May 02, 2024 | 11.00 | 11.35 | 10.75 | 10.95 | 10.95 | 8,535 |
| Apr 30, 2024 | 11.65 | 11.75 | 10.75 | 11.35 | 11.35 | 12,422 |
| Apr 29, 2024 | 11.85 | 12.50 | 11.45 | 11.65 | 11.65 | 24,408 |
| Apr 26, 2024 | 11.15 | 11.60 | 10.90 | 11.50 | 11.50 | 17,675 |
| Apr 25, 2024 | 10.35 | 10.70 | 10.30 | 10.70 | 10.70 | 19,532 |
| Apr 24, 2024 | 9.70 | 10.60 | 9.68 | 10.25 | 10.25 | 26,574 |
| Apr 23, 2024 | 9.70 | 9.90 | 9.42 | 9.70 | 9.70 | 12,982 |
| Apr 22, 2024 | 9.90 | 10.20 | 9.62 | 9.70 | 9.70 | 17,189 |
| Apr 19, 2024 | 9.66 | 9.92 | 9.32 | 9.78 | 9.78 | 20,584 |
| Apr 18, 2024 | 9.46 | 9.70 | 9.22 | 9.56 | 9.56 | 26,821 |
| Apr 17, 2024 | 9.20 | 9.36 | 9.00 | 9.06 | 9.06 | 12,207 |
| Apr 16, 2024 | 9.60 | 9.74 | 8.96 | 9.10 | 9.10 | 48,183 |
| Apr 15, 2024 | 9.10 | 9.80 | 8.82 | 9.80 | 9.80 | 41,536 |
| Apr 12, 2024 | 9.88 | 10.00 | 9.24 | 9.24 | 9.24 | 34,731 |
| Apr 11, 2024 | 10.65 | 10.80 | 9.76 | 9.88 | 9.88 | 31,585 |
| Apr 10, 2024 | 11.45 | 11.45 | 10.35 | 10.65 | 10.65 | 53,543 |
| Apr 09, 2024 | 11.55 | 11.65 | 11.35 | 11.45 | 11.45 | 12,244 |
| Apr 08, 2024 | 12.80 | 12.90 | 11.55 | 11.65 | 11.65 | 23,356 |
| Apr 05, 2024 | 13.10 | 13.10 | 12.05 | 13.05 | 13.05 | 16,056 |
| Apr 04, 2024 | 12.20 | 13.50 | 12.20 | 13.20 | 13.20 | 26,649 |
| Apr 03, 2024 | 12.00 | 12.30 | 11.80 | 12.10 | 12.10 | 13,751 |
| Apr 02, 2024 | 11.50 | 12.00 | 11.30 | 12.00 | 12.00 | 23,622 |
| Mar 28, 2024 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | 13,915 |
| Mar 27, 2024 | 11.00 | 11.50 | 10.80 | 11.30 | 11.30 | 18,289 |
| Mar 26, 2024 | 10.86 | 11.30 | 10.74 | 11.18 | 11.18 | 24,594 |
| Mar 25, 2024 | 10.26 | 10.70 | 10.26 | 10.70 | 10.70 | 31,231 |
| Mar 22, 2024 | 10.00 | 10.20 | 9.95 | 10.02 | 10.02 | 3,630 |
| Mar 21, 2024 | 9.82 | 10.20 | 9.82 | 10.00 | 10.00 | 9,270 |
| Mar 20, 2024 | 9.90 | 10.20 | 9.60 | 9.90 | 9.90 | 13,899 |
| Mar 19, 2024 | 9.45 | 9.90 | 9.32 | 9.90 | 9.90 | 24,043 |
| Mar 18, 2024 | 9.30 | 9.49 | 8.85 | 9.32 | 9.32 | 13,745 |
| Mar 15, 2024 | 8.75 | 9.00 | 8.75 | 8.99 | 8.99 | 7,278 |
| Mar 14, 2024 | 8.90 | 8.99 | 8.80 | 8.85 | 8.85 | 1,686 |
| Mar 13, 2024 | 8.70 | 9.00 | 8.66 | 8.90 | 8.90 | 8,578 |
| Mar 12, 2024 | 8.76 | 8.86 | 8.67 | 8.67 | 8.67 | 3,910 |
| Mar 11, 2024 | 8.90 | 9.00 | 8.61 | 8.76 | 8.76 | 19,244 |
| Mar 08, 2024 | 8.91 | 9.02 | 8.78 | 8.90 | 8.90 | 9,352 |
| Mar 07, 2024 | 9.00 | 9.10 | 8.91 | 9.02 | 9.02 | 2,406 |
| Mar 06, 2024 | 9.00 | 9.10 | 8.90 | 8.91 | 8.91 | 5,494 |
| Mar 05, 2024 | 9.17 | 9.17 | 9.05 | 9.10 | 9.10 | 460 |
| Mar 04, 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | 3,957 |
| Mar 01, 2024 | 9.35 | 9.35 | 9.10 | 9.20 | 9.20 | 2,985 |
| Feb 29, 2024 | 9.27 | 9.30 | 9.13 | 9.25 | 9.25 | 5,024 |
| Feb 28, 2024 | 9.20 | 9.30 | 9.03 | 9.30 | 9.30 | 3,572 |
| Feb 27, 2024 | 9.26 | 9.30 | 9.00 | 9.19 | 9.19 | 9,293 |
| Feb 26, 2024 | 9.19 | 9.26 | 9.07 | 9.24 | 9.24 | 20,381 |
| Feb 23, 2024 | 9.02 | 9.20 | 9.01 | 9.11 | 9.11 | 9,172 |
| Feb 22, 2024 | 9.10 | 9.14 | 8.80 | 9.10 | 9.10 | 7,937 |
| Feb 21, 2024 | 9.10 | 9.10 | 8.90 | 9.10 | 9.10 | 3,738 |
| Feb 20, 2024 | 9.14 | 9.14 | 8.91 | 9.00 | 9.00 | 4,543 |
| Feb 19, 2024 | 9.60 | 9.60 | 8.75 | 9.14 | 9.14 | 24,927 |
| Feb 16, 2024 | 9.90 | 9.90 | 9.60 | 9.72 | 9.72 | 3,933 |
| Feb 15, 2024 | 9.90 | 10.00 | 9.61 | 9.85 | 9.85 | 16,858 |
| Feb 14, 2024 | 9.64 | 10.00 | 9.56 | 9.90 | 9.90 | 17,599 |
| Feb 13, 2024 | 9.72 | 9.80 | 9.48 | 9.64 | 9.64 | 7,554 |
| Feb 12, 2024 | 10.20 | 10.26 | 9.64 | 9.85 | 9.85 | 11,617 |
| Feb 09, 2024 | 10.50 | 10.60 | 10.10 | 10.20 | 10.20 | 9,502 |
| Feb 08, 2024 | 10.24 | 10.50 | 10.22 | 10.50 | 10.50 | 11,552 |
| Feb 07, 2024 | 9.90 | 10.24 | 9.88 | 10.24 | 10.24 | 21,370 |
| Feb 06, 2024 | 9.43 | 9.90 | 9.43 | 9.70 | 9.70 | 5,687 |
| Feb 05, 2024 | 9.55 | 9.75 | 9.43 | 9.50 | 9.50 | 6,171 |
| Feb 02, 2024 | 9.74 | 9.74 | 9.60 | 9.70 | 9.70 | 2,286 |
| Feb 01, 2024 | 9.80 | 9.80 | 9.50 | 9.65 | 9.65 | 3,497 |
| Jan 31, 2024 | 9.70 | 9.80 | 9.54 | 9.80 | 9.80 | 5,516 |
| Jan 30, 2024 | 9.30 | 9.62 | 9.15 | 9.60 | 9.60 | 16,865 |
| Jan 29, 2024 | 8.65 | 9.04 | 8.65 | 8.89 | 8.89 | 4,094 |
| Jan 26, 2024 | 8.71 | 8.74 | 8.60 | 8.74 | 8.74 | 9,415 |
| Jan 25, 2024 | 8.90 | 8.90 | 8.76 | 8.80 | 8.80 | 4,999 |
| Jan 24, 2024 | 9.15 | 9.15 | 8.85 | 8.99 | 8.99 | 6,746 |
| Jan 23, 2024 | 9.25 | 9.25 | 8.95 | 9.08 | 9.08 | 4,061 |
| Jan 22, 2024 | 9.33 | 9.49 | 8.98 | 9.25 | 9.25 | 7,852 |
| Jan 19, 2024 | 9.49 | 9.86 | 9.30 | 9.63 | 9.63 | 14,231 |
| Jan 18, 2024 | 8.40 | 9.45 | 8.40 | 9.39 | 9.39 | 17,330 |
| Jan 17, 2024 | 8.63 | 8.68 | 8.50 | 8.50 | 8.50 | 5,419 |
| Jan 16, 2024 | 8.32 | 8.70 | 8.32 | 8.53 | 8.53 | 14,524 |
| Jan 15, 2024 | 8.20 | 8.39 | 8.20 | 8.26 | 8.26 | 6,746 |
| Jan 12, 2024 | 8.17 | 8.26 | 8.11 | 8.12 | 8.12 | 2,019 |
| Jan 11, 2024 | 8.45 | 8.45 | 8.17 | 8.17 | 8.17 | 6,384 |
| Jan 10, 2024 | 8.26 | 8.45 | 8.20 | 8.45 | 8.45 | 10,971 |
| Jan 09, 2024 | 8.27 | 8.27 | 8.17 | 8.26 | 8.26 | 6,371 |
| Jan 08, 2024 | 8.19 | 8.20 | 8.05 | 8.17 | 8.17 | 6,200 |
| Jan 05, 2024 | 8.14 | 8.14 | 8.01 | 8.05 | 8.05 | 1,617 |
| Jan 04, 2024 | 8.02 | 8.12 | 8.02 | 8.04 | 8.04 | 2,414 |
| Jan 03, 2024 | 8.10 | 8.10 | 8.03 | 8.03 | 8.03 | 1,974 |
| Jan 02, 2024 | 8.04 | 8.10 | 8.01 | 8.10 | 8.10 | 3,083 |
| Dec 29, 2023 | 8.14 | 8.15 | 8.00 | 8.00 | 8.00 | 4,995 |
| Dec 28, 2023 | 8.03 | 8.19 | 8.02 | 8.14 | 8.14 | 2,595 |
| Dec 27, 2023 | 8.30 | 8.41 | 8.08 | 8.08 | 8.08 | 13,337 |
| Dec 22, 2023 | 8.48 | 8.48 | 8.21 | 8.42 | 8.42 | 7,160 |
| Dec 21, 2023 | 8.40 | 8.45 | 8.26 | 8.39 | 8.39 | 6,481 |
| Dec 20, 2023 | 8.40 | 8.60 | 8.31 | 8.40 | 8.40 | 9,558 |
| Dec 19, 2023 | 8.15 | 8.25 | 8.01 | 8.25 | 8.25 | 5,771 |
| Dec 18, 2023 | 8.10 | 8.12 | 8.00 | 8.08 | 8.08 | 6,406 |
| Dec 15, 2023 | 8.18 | 8.20 | 8.00 | 8.08 | 8.08 | 4,059 |
| Dec 14, 2023 | 8.15 | 8.36 | 8.01 | 8.14 | 8.14 | 17,038 |
| Dec 13, 2023 | 7.79 | 8.14 | 7.78 | 8.07 | 8.07 | 21,360 |
| Dec 12, 2023 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | 4,801 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.