UK markets close in 5 hours 30 minutes

Hoffmann Green Cement Technologies Societe anonyme (ALHGR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.30+0.60 (+5.61%)
As of 11:30AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.1511.6010.9011.3011.309,764
25 Apr 202410.3510.7010.3010.7010.7019,532
24 Apr 20249.7010.609.6810.2510.2526,574
23 Apr 20249.709.909.429.709.7012,982
22 Apr 20249.9010.209.629.709.7017,189
19 Apr 20249.669.929.329.789.7820,584
18 Apr 20249.469.709.229.569.5626,821
17 Apr 20249.209.369.009.069.0612,207
16 Apr 20249.609.748.969.109.1048,183
15 Apr 20249.109.808.829.809.8041,536
12 Apr 20249.8810.009.249.249.2434,731
11 Apr 202410.6510.809.769.889.8831,585
10 Apr 202411.4511.4510.3510.6510.6553,543
09 Apr 202411.5511.6511.3511.4511.4512,244
08 Apr 202412.8012.9011.5511.6511.6523,356
05 Apr 202413.1013.1012.0513.0513.0516,056
04 Apr 202412.2013.5012.2013.2013.2026,649
03 Apr 202412.0012.3011.8012.1012.1013,751
02 Apr 202411.5012.0011.3012.0012.0023,622
28 Mar 202411.5011.5011.2011.3011.3013,915
27 Mar 202411.0011.5010.8011.3011.3018,289
26 Mar 202410.8611.3010.7411.1811.1824,594
25 Mar 202410.2610.7010.2610.7010.7031,231
22 Mar 202410.0010.209.9510.0210.023,630
21 Mar 20249.8210.209.8210.0010.009,270
20 Mar 20249.9010.209.609.909.9013,899
19 Mar 20249.459.909.329.909.9024,043
18 Mar 20249.309.498.859.329.3213,745
15 Mar 20248.759.008.758.998.997,278
14 Mar 20248.908.998.808.858.851,686
13 Mar 20248.709.008.668.908.908,578
12 Mar 20248.768.868.678.678.673,910
11 Mar 20248.909.008.618.768.7619,244
08 Mar 20248.919.028.788.908.909,352
07 Mar 20249.009.108.919.029.022,406
06 Mar 20249.009.108.908.918.915,494
05 Mar 20249.179.179.059.109.10460
04 Mar 20249.209.209.009.109.103,957
01 Mar 20249.359.359.109.209.202,985
29 Feb 20249.279.309.139.259.255,024
28 Feb 20249.209.309.039.309.303,572
27 Feb 20249.269.309.009.199.199,293
26 Feb 20249.199.269.079.249.2420,381
23 Feb 20249.029.209.019.119.119,172
22 Feb 20249.109.148.809.109.107,937
21 Feb 20249.109.108.909.109.103,738
20 Feb 20249.149.148.919.009.004,543
19 Feb 20249.609.608.759.149.1424,927
16 Feb 20249.909.909.609.729.723,933
15 Feb 20249.9010.009.619.859.8516,858
14 Feb 20249.6410.009.569.909.9017,599
13 Feb 20249.729.809.489.649.647,554
12 Feb 202410.2010.269.649.859.8511,617
09 Feb 202410.5010.6010.1010.2010.209,502
08 Feb 202410.2410.5010.2210.5010.5011,552
07 Feb 20249.9010.249.8810.2410.2421,370
06 Feb 20249.439.909.439.709.705,687
05 Feb 20249.559.759.439.509.506,171
02 Feb 20249.749.749.609.709.702,286
01 Feb 20249.809.809.509.659.653,497
31 Jan 20249.709.809.549.809.805,516
30 Jan 20249.309.629.159.609.6016,865
29 Jan 20248.659.048.658.898.894,094
26 Jan 20248.718.748.608.748.749,415
25 Jan 20248.908.908.768.808.804,999
24 Jan 20249.159.158.858.998.996,746
23 Jan 20249.259.258.959.089.084,061
22 Jan 20249.339.498.989.259.257,852
19 Jan 20249.499.869.309.639.6314,231
18 Jan 20248.409.458.409.399.3917,330
17 Jan 20248.638.688.508.508.505,419
16 Jan 20248.328.708.328.538.5314,524
15 Jan 20248.208.398.208.268.266,746
12 Jan 20248.178.268.118.128.122,019
11 Jan 20248.458.458.178.178.176,384
10 Jan 20248.268.458.208.458.4510,971
09 Jan 20248.278.278.178.268.266,371
08 Jan 20248.198.208.058.178.176,200
05 Jan 20248.148.148.018.058.051,617
04 Jan 20248.028.128.028.048.042,414
03 Jan 20248.108.108.038.038.031,974
02 Jan 20248.048.108.018.108.103,083
29 Dec 20238.148.158.008.008.004,995
28 Dec 20238.038.198.028.148.142,595
27 Dec 20238.308.418.088.088.0813,337
22 Dec 20238.488.488.218.428.427,160
21 Dec 20238.408.458.268.398.396,481
20 Dec 20238.408.608.318.408.409,558
19 Dec 20238.158.258.018.258.255,771
18 Dec 20238.108.128.008.088.086,406
15 Dec 20238.188.208.008.088.084,059
14 Dec 20238.158.368.018.148.1417,038
13 Dec 20237.798.147.788.078.0721,360
12 Dec 20237.707.707.507.657.654,801
11 Dec 20237.717.767.517.717.715,457
08 Dec 20237.687.767.617.737.731,075
07 Dec 20237.757.807.627.787.785,344
06 Dec 20237.647.677.407.677.679,380
05 Dec 20237.507.507.317.447.445,878
04 Dec 20237.707.807.407.507.5020,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...