Advertisement
Lhyfe SA (LHYFE.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
As of 01:59PM CET. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 3.8550 | 3.8850 | 3.8000 | 3.8350 | 3.8350 | 8,105 |
| Oct 25, 2024 | 3.9600 | 3.9600 | 3.6550 | 3.7900 | 3.7900 | 11,400 |
| Oct 24, 2024 | 3.9500 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 20,639 |
| Oct 23, 2024 | 3.8950 | 3.9500 | 3.8100 | 3.9000 | 3.9000 | 19,312 |
| Oct 22, 2024 | 3.6300 | 3.9000 | 3.6300 | 3.8100 | 3.8100 | 46,504 |
| Oct 21, 2024 | 3.6100 | 3.6300 | 3.5400 | 3.6300 | 3.6300 | 21,964 |
| Oct 18, 2024 | 3.3450 | 3.5000 | 3.3450 | 3.5000 | 3.5000 | 12,760 |
| Oct 17, 2024 | 3.3050 | 3.3600 | 3.2850 | 3.3600 | 3.3600 | 12,843 |
| Oct 16, 2024 | 3.3250 | 3.4050 | 3.3100 | 3.3550 | 3.3550 | 12,696 |
| Oct 15, 2024 | 3.5150 | 3.5150 | 3.3100 | 3.3250 | 3.3250 | 10,099 |
| Oct 14, 2024 | 3.5900 | 3.6200 | 3.4750 | 3.5100 | 3.5100 | 13,157 |
| Oct 11, 2024 | 3.3600 | 3.5500 | 3.3000 | 3.5300 | 3.5300 | 17,843 |
| Oct 10, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 26,271 |
| Oct 09, 2024 | 3.4650 | 3.4700 | 3.3800 | 3.4000 | 3.4000 | 10,602 |
| Oct 08, 2024 | 3.4200 | 3.4700 | 3.3750 | 3.4500 | 3.4500 | 11,487 |
| Oct 07, 2024 | 3.5900 | 3.6200 | 3.4200 | 3.4700 | 3.4700 | 18,349 |
| Oct 04, 2024 | 3.6200 | 3.6350 | 3.5600 | 3.5900 | 3.5900 | 5,689 |
| Oct 03, 2024 | 3.6450 | 3.6900 | 3.5800 | 3.6300 | 3.6300 | 21,019 |
| Oct 02, 2024 | 3.6500 | 3.7450 | 3.6200 | 3.6450 | 3.6450 | 5,127 |
| Oct 01, 2024 | 3.6950 | 3.8200 | 3.6250 | 3.6450 | 3.6450 | 8,883 |
| Sep 30, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6100 | 3.6100 | 6,003 |
| Sep 27, 2024 | 3.6000 | 3.8500 | 3.6000 | 3.6400 | 3.6400 | 22,231 |
| Sep 26, 2024 | 3.6900 | 3.7050 | 3.5600 | 3.6450 | 3.6450 | 13,916 |
| Sep 25, 2024 | 3.8800 | 3.8800 | 3.6500 | 3.6500 | 3.6500 | 13,237 |
| Sep 24, 2024 | 3.8100 | 3.8900 | 3.6950 | 3.7600 | 3.7600 | 37,365 |
| Sep 23, 2024 | 3.6500 | 3.7450 | 3.6200 | 3.6900 | 3.6900 | 7,308 |
| Sep 20, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6650 | 3.6650 | 4,804 |
| Sep 19, 2024 | 3.7600 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 11,505 |
| Sep 18, 2024 | 3.8250 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 3,259 |
| Sep 17, 2024 | 3.8150 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 3,796 |
| Sep 16, 2024 | 3.8000 | 3.8150 | 3.7550 | 3.8100 | 3.8100 | 5,589 |
| Sep 13, 2024 | 3.8050 | 3.8600 | 3.7550 | 3.7550 | 3.7550 | 6,267 |
| Sep 12, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 7,670 |
| Sep 11, 2024 | 3.8100 | 3.8850 | 3.8000 | 3.8100 | 3.8100 | 5,421 |
| Sep 10, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8850 | 3.8850 | 5,943 |
| Sep 09, 2024 | 3.9600 | 3.9900 | 3.8000 | 3.8150 | 3.8150 | 15,919 |
| Sep 06, 2024 | 3.9200 | 3.9850 | 3.9200 | 3.9200 | 3.9200 | 4,049 |
| Sep 05, 2024 | 3.9200 | 3.9750 | 3.8900 | 3.9250 | 3.9250 | 5,838 |
| Sep 04, 2024 | 3.9300 | 4.0000 | 3.9050 | 3.9800 | 3.9800 | 9,944 |
| Sep 03, 2024 | 3.9000 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 2,677 |
| Sep 02, 2024 | 3.9950 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 6,824 |
| Aug 30, 2024 | 4.0000 | 4.0000 | 3.8950 | 3.9100 | 3.9100 | 5,872 |
| Aug 29, 2024 | 3.9600 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 2,493 |
| Aug 28, 2024 | 4.0000 | 4.0000 | 3.8750 | 3.9100 | 3.9100 | 11,716 |
| Aug 27, 2024 | 3.8650 | 3.8700 | 3.8150 | 3.8150 | 3.8150 | 2,101 |
| Aug 26, 2024 | 3.8650 | 3.9050 | 3.8650 | 3.8650 | 3.8650 | 1,724 |
| Aug 23, 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8850 | 3.8850 | 3,998 |
| Aug 22, 2024 | 3.8500 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 2,999 |
| Aug 21, 2024 | 3.8900 | 3.9200 | 3.8350 | 3.8500 | 3.8500 | 2,320 |
| Aug 20, 2024 | 3.8800 | 3.9300 | 3.8100 | 3.8100 | 3.8100 | 5,701 |
| Aug 19, 2024 | 3.8300 | 3.9250 | 3.8300 | 3.9000 | 3.9000 | 2,914 |
| Aug 16, 2024 | 3.8700 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 7,214 |
| Aug 15, 2024 | 3.8900 | 3.9200 | 3.8550 | 3.9000 | 3.9000 | 1,326 |
| Aug 14, 2024 | 3.9400 | 3.9600 | 3.8700 | 3.9100 | 3.9100 | 2,020 |
| Aug 13, 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9100 | 3.9100 | 2,972 |
| Aug 12, 2024 | 4.0000 | 4.0400 | 3.9350 | 4.0000 | 4.0000 | 8,824 |
| Aug 09, 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9900 | 3.9900 | 2,305 |
| Aug 08, 2024 | 3.8500 | 4.0000 | 3.8250 | 3.9700 | 3.9700 | 6,706 |
| Aug 07, 2024 | 3.7900 | 3.8750 | 3.7400 | 3.8150 | 3.8150 | 3,775 |
| Aug 06, 2024 | 3.8850 | 3.8950 | 3.7400 | 3.7400 | 3.7400 | 3,944 |
| Aug 05, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8550 | 3.8550 | 7,294 |
| Aug 02, 2024 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 3,424 |
| Aug 01, 2024 | 3.8900 | 3.9550 | 3.8900 | 3.8950 | 3.8950 | 2,757 |
| Jul 31, 2024 | 3.9550 | 3.9550 | 3.8850 | 3.8900 | 3.8900 | 4,713 |
| Jul 30, 2024 | 3.8800 | 3.9550 | 3.8800 | 3.9150 | 3.9150 | 3,149 |
| Jul 29, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 4,488 |
| Jul 26, 2024 | 3.8250 | 3.9950 | 3.8250 | 3.9550 | 3.9550 | 5,024 |
| Jul 25, 2024 | 3.9200 | 3.9400 | 3.6750 | 3.8050 | 3.8050 | 20,300 |
| Jul 24, 2024 | 3.9100 | 3.9400 | 3.8750 | 3.9200 | 3.9200 | 4,253 |
| Jul 23, 2024 | 3.9550 | 3.9700 | 3.8950 | 3.8950 | 3.8950 | 10,636 |
| Jul 22, 2024 | 4.0000 | 4.0150 | 3.9200 | 3.9550 | 3.9550 | 5,308 |
| Jul 19, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9950 | 3.9950 | 3,475 |
| Jul 18, 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 4,090 |
| Jul 17, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 9,937 |
| Jul 16, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.0400 | 4.0400 | 2,898 |
| Jul 15, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 3,628 |
| Jul 12, 2024 | 4.1000 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | 12,160 |
| Jul 11, 2024 | 4.0500 | 4.1300 | 4.0500 | 4.1000 | 4.1000 | 5,616 |
| Jul 10, 2024 | 4.0600 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 6,393 |
| Jul 09, 2024 | 4.0800 | 4.1100 | 4.0600 | 4.0600 | 4.0600 | 2,819 |
| Jul 08, 2024 | 4.0700 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 3,701 |
| Jul 05, 2024 | 4.0400 | 4.0900 | 4.0350 | 4.0650 | 4.0650 | 8,747 |
| Jul 04, 2024 | 4.0300 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 5,843 |
| Jul 03, 2024 | 3.9400 | 4.0300 | 3.9200 | 3.9900 | 3.9900 | 10,416 |
| Jul 02, 2024 | 4.0300 | 4.0300 | 3.9400 | 3.9600 | 3.9600 | 5,411 |
| Jul 01, 2024 | 3.9800 | 4.0400 | 3.9400 | 4.0300 | 4.0300 | 8,390 |
| Jun 28, 2024 | 4.0050 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 11,633 |
| Jun 27, 2024 | 3.9400 | 4.0800 | 3.9400 | 3.9800 | 3.9800 | 10,613 |
| Jun 26, 2024 | 4.0400 | 4.0400 | 3.9050 | 3.9400 | 3.9400 | 10,766 |
| Jun 25, 2024 | 4.0400 | 4.0500 | 3.9000 | 4.0200 | 4.0200 | 20,753 |
| Jun 24, 2024 | 4.1950 | 4.1950 | 3.9000 | 4.0200 | 4.0200 | 18,382 |
| Jun 21, 2024 | 4.3000 | 4.3000 | 4.0700 | 4.0800 | 4.0800 | 13,962 |
| Jun 20, 2024 | 4.2800 | 4.3900 | 4.2500 | 4.2600 | 4.2600 | 17,551 |
| Jun 19, 2024 | 3.8500 | 4.2800 | 3.8500 | 4.2500 | 4.2500 | 38,252 |
| Jun 18, 2024 | 3.5950 | 3.7950 | 3.5950 | 3.7800 | 3.7800 | 25,577 |
| Jun 17, 2024 | 3.4900 | 3.6350 | 3.4800 | 3.5950 | 3.5950 | 21,494 |
| Jun 14, 2024 | 3.8250 | 3.8500 | 3.4450 | 3.6700 | 3.6700 | 59,253 |
| Jun 13, 2024 | 4.0600 | 4.0700 | 3.9200 | 3.9200 | 3.9200 | 20,370 |
| Jun 12, 2024 | 4.2100 | 4.2500 | 4.0000 | 4.0800 | 4.0800 | 19,775 |
| Jun 11, 2024 | 4.2750 | 4.2750 | 4.2100 | 4.2500 | 4.2500 | 3,647 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.