Paris - Delayed Quote EUR

High Co. SA (HCO.PA)

3.4300
-0.0400
(-1.15%)
At close: 5:35:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20253.31003.44003.26003.43003.4300115,406
May 23, 2025 1 Dividend
May 22, 20253.82003.82003.70003.72002.720064,592
May 21, 20253.56003.85003.56003.85002.815186,223
May 20, 20253.64003.64003.55003.62002.646918,632
May 19, 20253.59003.59003.49003.55002.595743,259
May 16, 20253.64003.67003.44003.50002.559132,875
May 15, 20253.58003.72003.57003.60002.632321,209
May 14, 20253.68003.77003.55003.56002.603037,013
May 13, 20253.60003.78003.52003.68002.690861,569
May 12, 20253.40003.64003.35003.58002.617665,941
May 9, 20253.28003.40003.24003.40002.486022,378
May 8, 20253.35003.37003.24003.24002.369028,224
May 7, 20253.29003.32003.25003.30002.412928,279
May 6, 20253.22003.29003.21003.24002.369019,942
May 5, 20253.25003.25003.20003.22002.354414,357
May 2, 20253.14003.22003.13003.18002.325215,811
Apr 30, 20253.09003.13003.05003.13002.288622,128
Apr 29, 20253.13003.13003.04003.05002.230140,563
Apr 28, 20253.08003.13003.06503.12002.281336,833
Apr 25, 20253.03003.08003.03003.08002.252013,503
Apr 24, 20253.05003.06003.05003.05002.23019,532
Apr 23, 20253.06003.06003.02003.05002.230114,416
Apr 22, 20253.05003.07003.01003.05002.230126,212
Apr 17, 20253.04003.08003.03003.05002.230189,244
Apr 16, 20253.05003.06003.04003.04002.222811,895
Apr 15, 20253.05003.06003.02003.06002.23748,175
Apr 14, 20253.08003.08003.02003.02002.208219,117
Apr 11, 20253.03003.05003.00003.05002.230113,719
Apr 10, 20252.92003.08002.90003.03002.215583,328
Apr 9, 20252.87002.92002.84002.92002.135121,351
Apr 8, 20252.90002.92002.87002.88002.105839,421
Apr 7, 20252.72002.92002.72002.85002.083972,503
Apr 4, 20253.00003.00002.76002.82002.0619195,241
Apr 3, 20253.03003.03002.98003.00002.193535,060
Apr 2, 20253.13003.14003.03003.08002.252041,526
Apr 1, 20253.14003.14003.10003.14002.295911,568
Mar 31, 20253.19003.19003.08003.14002.295921,696
Mar 28, 20253.14003.22003.14003.15002.303220,967
Mar 27, 20253.24003.26003.11003.20002.339855,898
Mar 26, 20253.19003.27003.18003.24002.369034,382
Mar 25, 20253.12003.20003.11003.20002.339878,319
Mar 24, 20253.11003.12003.10003.12002.281351,719
Mar 21, 20253.16003.18003.11003.12002.281345,660
Mar 20, 20253.06003.20003.05003.14002.2959224,627
Mar 19, 20252.70002.71002.70002.71001.98151,742
Mar 18, 20252.67002.72002.67002.71001.98155,155
Mar 17, 20252.69002.69002.65002.69001.966910,781
Mar 14, 20252.67002.69002.65002.69001.96695,073
Mar 13, 20252.70002.70002.67002.67001.95233,552
Mar 12, 20252.67002.67002.65002.67001.95233,264
Mar 11, 20252.60002.67002.60002.67001.952322,477
Mar 10, 20252.70002.70002.61002.61001.908410,673
Mar 7, 20252.74002.74002.66002.70001.974210,209
Mar 6, 20252.74002.74002.72002.73001.99617,012
Mar 5, 20252.75002.75002.68002.72001.98881,675
Mar 4, 20252.65002.74002.65002.74002.003411,373
Mar 3, 20252.60002.69002.59002.69001.966917,412
Feb 28, 20252.71002.72002.70002.70001.974219,474
Feb 27, 20252.75002.75002.70002.70001.97422,858
Feb 26, 20252.70002.74002.70002.74002.00346,869
Feb 25, 20252.71002.71002.70002.70001.97422,721
Feb 24, 20252.70002.71002.70002.70001.97421,679
Feb 21, 20252.70002.71002.68002.71001.98158,435
Feb 20, 20252.69002.70002.68002.70001.974232,063
Feb 19, 20252.70002.70002.66002.68001.95964,032
Feb 18, 20252.57002.71002.57002.68001.959644,518
Feb 17, 20252.53002.58002.51002.57001.879117,779
Feb 14, 20252.54002.54002.51002.52001.842617,966
Feb 13, 20252.54002.54002.50002.54001.857220,420
Feb 12, 20252.52002.54002.52002.54001.85722,600
Feb 11, 20252.54002.54002.52002.54001.857211,575
Feb 10, 20252.53002.54002.51002.54001.857211,815
Feb 7, 20252.52002.54002.52002.54001.85722,931
Feb 6, 20252.51002.54002.51002.54001.85728,005
Feb 5, 20252.54002.54002.52002.54001.85723,850
Feb 4, 20252.54002.54002.52002.54001.85723,194
Feb 3, 20252.53002.54002.50002.54001.857219,265
Jan 31, 20252.54002.54002.52002.52001.84262,982
Jan 30, 20252.53002.54002.52002.54001.85727,983
Jan 29, 20252.53002.54002.52002.53001.84992,946
Jan 28, 20252.50002.54002.50002.54001.85729,750
Jan 27, 20252.54002.54002.52002.54001.85725,205
Jan 24, 20252.51002.54002.49002.54001.85728,946
Jan 23, 20252.50002.54002.49002.52001.842623,060
Jan 22, 20252.50002.51002.48002.48001.81338,306
Jan 21, 20252.52002.52002.48002.48001.81339,522
Jan 20, 20252.50002.51002.50002.51001.83531,268
Jan 17, 20252.48002.53002.48002.50001.82809,236
Jan 16, 20252.51002.53002.48002.52001.84267,432
Jan 15, 20252.51002.53002.51002.53001.8499436
Jan 14, 20252.51002.53002.51002.51001.83531,357
Jan 13, 20252.50002.54002.50002.54001.857221,809
Jan 10, 20252.54002.54002.51002.53001.84998,512
Jan 9, 20252.52002.59002.52002.54001.85729,034
Jan 8, 20252.51002.58002.50002.58001.88656,275
Jan 7, 20252.49002.52002.49002.52001.84263,381
Jan 6, 20252.46002.59002.46002.48001.813317,197
Jan 3, 20252.52002.52002.46002.46001.79878,998
Jan 2, 20252.58002.58002.45002.47001.806011,433
Dec 31, 20242.57002.58002.51002.51001.83537,349
Dec 30, 20242.43002.55002.43002.51001.835315,658
Dec 27, 20242.36002.48002.36002.47001.806015,083
Dec 24, 20242.36002.36002.35002.36001.72561,635
Dec 23, 20242.32002.36002.32002.35001.718311,810
Dec 20, 20242.35002.35002.30002.35001.718310,126
Dec 19, 20242.39002.42002.31002.35001.718333,795
Dec 18, 20242.37002.40002.35002.40001.754812,658
Dec 17, 20242.39002.40002.37002.40001.75483,732
Dec 16, 20242.38002.42002.37002.37001.73297,399
Dec 13, 20242.47002.47002.37002.37001.732911,270
Dec 12, 20242.47002.50002.46002.48001.81333,911
Dec 11, 20242.50002.50002.48002.49001.82066,274
Dec 10, 20242.47002.50002.44002.50001.82805,134
Dec 9, 20242.38002.47002.38002.47001.806011,990
Dec 6, 20242.35002.40002.35002.40001.75486,641
Dec 5, 20242.36002.36002.34002.36001.72569,644
Dec 4, 20242.34002.35002.30002.35001.718313,956
Dec 3, 20242.44002.44002.34002.37001.732925,958
Dec 2, 20242.50002.50002.42002.44001.784111,083
Nov 29, 20242.46002.50002.41002.50001.828022,500
Nov 28, 20242.50002.50002.48002.50001.82809,084
Nov 27, 20242.51002.53002.50002.52001.842610,937
Nov 26, 20242.52002.53002.51002.52001.84267,407
Nov 25, 20242.53002.56002.52002.52001.84264,914
Nov 22, 20242.54002.56002.54002.56001.87188,526
Nov 21, 20242.56002.57002.52002.55001.86459,778
Nov 20, 20242.62002.62002.53002.56001.871822,094
Nov 19, 20242.57002.60002.57002.59001.89387,921
Nov 18, 20242.63002.63002.55002.59001.89388,859
Nov 15, 20242.63002.63002.57002.63001.923012,569
Nov 14, 20242.63002.64002.62002.64001.93034,805
Nov 13, 20242.60002.65002.58002.65001.93768,039
Nov 12, 20242.58002.60002.57002.59001.8938884
Nov 11, 20242.52002.59002.52002.59001.893822,445
Nov 8, 20242.57002.57002.54002.54001.85721,470
Nov 7, 20242.59002.59002.55002.56001.87187,402
Nov 6, 20242.54002.58002.54002.58001.88651,270
Nov 5, 20242.58002.59002.53002.53001.84996,346
Nov 4, 20242.58002.64002.53002.58001.886510,450
Nov 1, 20242.54002.57002.53002.53001.849913,408
Oct 31, 20242.60002.60002.57002.58001.88654,906
Oct 30, 20242.59002.61002.58002.58001.88651,766
Oct 29, 20242.68002.68002.59002.59001.893810,518
Oct 28, 20242.62002.65002.62002.65001.93766,195
Oct 25, 20242.68002.68002.62002.65001.937611,953
Oct 24, 20242.60002.67002.60002.67001.952310,496
Oct 23, 20242.70002.73002.64002.64001.93035,993
Oct 22, 20242.62002.73002.61002.66001.944930,548
Oct 21, 20242.65002.65002.62002.63001.923012,650
Oct 18, 20242.61002.65002.61002.65001.93767,723
Oct 17, 20242.60002.63002.59002.61001.908447,104
Oct 16, 20242.56002.60002.55002.60001.90114,723
Oct 15, 20242.55002.57002.54002.56001.87183,980
Oct 14, 20242.55002.60002.55002.55001.864511,038
Oct 11, 20242.56002.59002.56002.59001.89381,401
Oct 10, 20242.57002.60002.57002.58001.88653,012
Oct 9, 20242.57002.60002.54002.58001.88653,601
Oct 8, 20242.56002.57002.54002.54001.85722,917
Oct 7, 20242.57002.57002.54002.57001.87915,889
Oct 4, 20242.56002.57002.55002.55001.86454,648
Oct 3, 20242.59002.59002.52002.57001.87915,210
Oct 2, 20242.56002.60002.56002.59001.89384,735
Oct 1, 20242.58002.60002.57002.60001.90116,432
Sep 30, 20242.60002.60002.56002.57001.879110,701
Sep 27, 20242.60002.60002.56002.58001.88655,627
Sep 26, 20242.56002.60002.55002.57001.87915,453
Sep 25, 20242.59002.61002.58002.60001.901125,164
Sep 24, 20242.63002.63002.55002.59001.89384,008
Sep 23, 20242.51002.65002.51002.64001.930327,510
Sep 20, 20242.62002.64002.62002.64001.93031,674
Sep 19, 20242.61002.65002.60002.65001.93767,084
Sep 18, 20242.58002.61002.56002.61001.90844,532
Sep 17, 20242.63002.63002.55002.58001.88654,608
Sep 16, 20242.55002.63002.54002.63001.923012,756
Sep 13, 20242.59002.59002.50002.57001.879124,330
Sep 12, 20242.61002.62002.56002.60001.901123,677
Sep 11, 20242.54002.58002.54002.57001.87915,472
Sep 10, 20242.60002.60002.54002.56001.87184,579
Sep 9, 20242.56002.60002.55002.60001.901119,410
Sep 6, 20242.60002.61002.60002.60001.90114,933
Sep 5, 20242.58002.61002.56002.60001.90115,595
Sep 4, 20242.58002.59002.56002.59001.89383,760
Sep 3, 20242.59002.60002.56002.57001.87913,227
Sep 2, 20242.61002.61002.57002.59001.89389,175
Aug 30, 20242.61002.62002.60002.60001.90112,167
Aug 29, 20242.60002.62002.60002.60001.90112,622
Aug 28, 20242.61002.67002.60002.60001.90117,676
Aug 27, 20242.59002.63002.59002.60001.90111,958
Aug 26, 20242.55002.61002.55002.60001.90115,751
Aug 23, 20242.65002.66002.64002.66001.94491,545
Aug 22, 20242.64002.66002.64002.66001.9449214
Aug 21, 20242.66002.67002.64002.64001.93032,940
Aug 20, 20242.67002.67002.65002.65001.93761,453
Aug 19, 20242.68002.69002.65002.66001.94496,734
Aug 16, 20242.66002.66002.63002.66001.94493,528
Aug 15, 20242.65002.68002.64002.68001.9596360
Aug 14, 20242.64002.67002.64002.64001.93031,716
Aug 13, 20242.59002.66002.58002.65001.93762,477
Aug 12, 20242.63002.63002.55002.59001.89385,233
Aug 9, 20242.58002.63002.57002.63001.92306,974
Aug 8, 20242.62002.62002.56002.56001.87181,674
Aug 7, 20242.54002.60002.54002.60001.90118,831
Aug 6, 20242.50002.55002.50002.55001.86452,911
Aug 5, 20242.60002.60002.48002.53001.849953,517
Aug 2, 20242.65002.68002.61002.63001.923020,211
Aug 1, 20242.63002.66002.63002.65001.93763,573
Jul 31, 20242.66002.66002.61002.63001.92304,465
Jul 30, 20242.69002.69002.64002.66001.94495,709
Jul 29, 20242.72002.72002.67002.69001.96696,042
Jul 26, 20242.72002.73002.69002.70001.97423,737
Jul 25, 20242.72002.75002.70002.75002.01081,245
Jul 24, 20242.72002.76002.71002.75002.01086,431
Jul 23, 20242.75002.75002.71002.74002.00345,559
Jul 22, 20242.72002.78002.72002.72001.98885,549
Jul 19, 20242.65002.80002.65002.70001.974211,815
Jul 18, 20242.64002.71002.64002.68001.95964,498
Jul 17, 20242.83002.83002.65002.72001.988815,500
Jul 16, 20242.78002.80002.75002.80002.04733,003
Jul 15, 20242.78002.78002.77002.77002.02542,719
Jul 12, 20242.84002.85002.74002.74002.00345,855
Jul 11, 20242.90002.90002.74002.84002.076611,231
Jul 10, 20242.85002.91002.85002.90002.12045,447
Jul 9, 20242.88002.90002.87002.87002.09852,496
Jul 8, 20242.85002.92002.85002.88002.10586,316
Jul 5, 20242.84002.87002.84002.84002.07662,963
Jul 4, 20242.87002.91002.84002.84002.07661,950
Jul 3, 20242.88002.88002.83002.86002.09123,881
Jul 2, 20242.85002.87002.81002.84002.07666,362
Jul 1, 20242.78002.85002.78002.81002.054612,314
Jun 28, 20242.79002.80002.71002.80002.04737,307
Jun 27, 20242.76002.78002.76002.77002.02543,243
Jun 26, 20242.80002.80002.75002.76002.01813,114
Jun 25, 20242.86002.91002.76002.80002.04738,387
Jun 24, 20242.86002.88002.84002.84002.07667,773
Jun 21, 20242.84002.86002.82002.86002.09122,676
Jun 20, 20242.85002.87002.85002.85002.08395,058
Jun 19, 20242.80002.90002.80002.86002.09127,693
Jun 18, 20242.77002.85002.77002.79002.040014,266
Jun 17, 20242.62002.73002.54002.70001.974231,929
Jun 14, 20242.80002.80002.54002.62001.915745,822
Jun 13, 20242.89002.90002.80002.80002.047313,661
Jun 12, 20242.86002.93002.86002.89002.11316,777
Jun 11, 20242.95003.00002.90002.90002.120414,102
Jun 10, 20242.98002.99002.82002.99002.186229,626
Jun 7, 20243.01003.02002.98003.00002.19358,436
Jun 6, 20243.03003.03002.98002.98002.17899,322
Jun 5, 20243.00003.00002.95002.98002.17898,258
Jun 4, 20243.00003.03002.98003.00002.193510,991
Jun 3, 20242.98003.03002.98003.00002.19355,639
May 31, 20243.06003.07002.97002.97002.17166,081
May 30, 20243.02003.06002.94002.94002.149725,310
May 29, 20243.02003.03002.98003.02002.20826,430
May 28, 20243.00003.04002.92002.99002.186211,690
May 27, 20243.11003.13003.00003.00002.193516,185
May 24, 2024 0.2 Dividend
May 24, 20243.12003.14002.85003.11002.274049,904
May 23, 20243.30003.32003.16003.26002.237420,759

Related Tickers

ACQ.MI Acquazzurra S.p.A.
10.50
0.00%
 
FOURl.XC
 
LRQ.WA Larq S.A.
1.8200
-3.96%
 
SFORl.XC
 
EBQ.L Ebiquity plc
24.50
0.00%
 
AEM.AT ALTER EGO MEDIA S.A.
4.1800
-0.48%
 
MAKS.MC Making Science Group, S.A.
9.30
0.00%
 
KDOZF Kidoz Inc.
0.2500
0.00%
 
MIRI.L Mirriad Advertising plc
0.0130
-7.14%
 
LOCAL.PA Solocal Group S.A.
2.6450
-0.56%