Want to see FR:ALHRS full AI Analyst Report?
Hydrogen Refueling Solutions SA (ALHRS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.52% | 44,044 | 1.15 |
| Oct 29, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.94% | 19,470 | 0.50 |
| Oct 28, 2026 | 0.66 | 0.70 | 0.64 | 0.64 | 0.64 | -2.29% | 76,096 | 2.00 |
| Oct 27, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.77% | 20,129 | 0.52 |
| Oct 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 11,297 | 0.29 |
| Oct 23, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.61% | 12,835 | 0.32 |
| Oct 22, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.46% | 53,665 | 1.37 |
| Oct 21, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +3.99% | 55,639 | 1.44 |
| Oct 20, 2026 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -5.00% | 37,810 | 0.99 |
| Oct 19, 2026 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -8.33% | 29,092 | 0.77 |
| Oct 16, 2026 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -5.26% | 34,297 | 0.92 |
| Oct 15, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -6.17% | 24,905 | 0.67 |
| Oct 14, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -0.12% | 13,869 | 0.37 |
| Oct 13, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.11% | 18,410 | 0.50 |
| Oct 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.01% | 33,487 | 0.91 |
| Oct 09, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.60% | 22,363 | 0.61 |
| Oct 08, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.57% | 16,962 | 0.46 |
| Oct 07, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.11% | 7,067 | 0.19 |
| Oct 06, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.00% | 16,167 | 0.44 |
| Oct 05, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.83% | 37,477 | 1.02 |
| Oct 02, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.38% | 29,690 | 0.77 |
| Oct 01, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -9.77% | 51,887 | 1.37 |
| Sep 30, 2026 | 0.88 | 1.06 | 0.87 | 1.06 | 1.06 | +18.62% | 103,738 | 2.86 |
| Sep 29, 2026 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | -2.50% | 38,363 | 1.07 |
| Sep 28, 2026 | 1.23 | 1.23 | 0.90 | 0.92 | 0.92 | -25.20% | 126,109 | 3.70 |
| Sep 25, 2026 | 0.85 | 1.24 | 0.85 | 1.23 | 1.23 | +47.13% | 244,734 | 8.06 |
| Sep 24, 2026 | 0.57 | 0.84 | 0.57 | 0.84 | 0.84 | +46.67% | 135,609 | 4.68 |
| Sep 23, 2026 | 0.65 | 0.65 | 0.53 | 0.57 | 0.57 | -14.67% | 193,531 | 7.46 |
| Sep 22, 2026 | 0.82 | 0.82 | 0.67 | 0.67 | 0.67 | -18.44% | 79,573 | 3.22 |
| Sep 21, 2026 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -8.90% | 88,951 | 3.78 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.36% | 34,232 | 1.48 |
| Sep 17, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 33,835 | 1.49 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -5.14% | 38,497 | 1.73 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.75% | 16,424 | 0.74 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 19,109 | 0.87 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -5.53% | 47,817 | 2.24 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.75% | 36,520 | 1.74 |
| Sep 09, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.00% | 25,993 | 1.24 |
| Sep 08, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 19,490 | 0.94 |
| Sep 07, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.17% | 3,992 | 0.19 |
| Sep 04, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.17% | 3,642 | 0.17 |
| Sep 03, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | +0.50% | 4,269 | 0.20 |
| Sep 02, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 5,104 | 0.24 |
| Sep 01, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | +0.00% | 6,079 | 0.28 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.47% | 15,949 | 0.75 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 11,495 | 0.54 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 10,450 | 0.48 |
| Aug 26, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.96% | 14,318 | 0.66 |
| Aug 25, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.97% | 19,323 | 0.89 |
| Aug 24, 2026 | 1.26 | 1.32 | 1.23 | 1.24 | 1.24 | -0.64% | 58,119 | 2.75 |