HighCo SA(GB:0O9Y)
€3.42+0.03 (+0.88%)
GB:0O9Y
HighCo SA historical prices
€3.42
At close:+0.03 (+0.88%)
HighCo SA (0O9Y) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | +0.88% | 37 | 0.16 |
| Nov 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.02% | 1 | 0.00 |
| Nov 10, 2026 | 3.45 | 3.46 | 3.39 | 3.43 | 3.43 | -0.29% | 36 | 0.14 |
| Nov 09, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | +1.31% | 16 | 0.06 |
| Nov 06, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.87% | 153 | 0.53 |
| Nov 05, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | +0.14% | 3 | 0.01 |
| Nov 04, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | +1.02% | 12 | 0.04 |
| Nov 03, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 3.44 | 3.44 | 3.41 | 3.43 | 3.43 | -1.72% | 1 | 0.00 |
| Oct 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | +0.72% | 2 | 0.01 |
| Oct 29, 2026 | 3.46 | 3.46 | 3.43 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3.46 | 3.46 | 3.43 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 3.46 | 3.46 | 3.43 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | -0.43% | 521 | 1.37 |
| Oct 23, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | +0.43% | 4 | 0.01 |
| Oct 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.29% | 0 | 0.00 |
| Oct 21, 2026 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -4.17% | 35 | 0.09 |
| Oct 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 0 | 0.00 |
| Oct 15, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | +1.82% | 11 | 0.03 |
| Oct 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.56% | 4 | 0.01 |
| Oct 13, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +0.42% | 1 | 0.00 |
| Oct 12, 2026 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | +3.36% | 42 | 0.10 |
| Oct 09, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.44% | 1 | 0.00 |
| Oct 08, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | +1.93% | 2 | 0.00 |
| Oct 07, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.74% | 1 | 0.00 |
| Oct 06, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.02% | 1 | 0.00 |
| Oct 05, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -1.29% | 4 | 0.01 |
| Oct 02, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | 1 | 0.00 |
| Oct 01, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | -3.06% | 3 | 0.01 |
| Sep 30, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.60 | +4.50% | 17 | 0.04 |
| Sep 29, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.43% | 14 | 0.03 |
| Sep 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.44% | 1 | 0.00 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +1.47% | 3 | 0.01 |
| Sep 24, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.02% | 11 | 0.03 |
| Sep 23, 2026 | 3.48 | 3.48 | 3.43 | 3.43 | 3.43 | -1.29% | 6 | 0.01 |
| Sep 22, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | -0.14% | 35 | 0.08 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.71% | 34 | 0.08 |
| Sep 18, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.99% | 8 | 0.02 |
| Sep 17, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -0.56% | 421 | 1.00 |
| Sep 16, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | +1.57% | 5 | 0.01 |
| Sep 15, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -0.57% | 6 | 0.01 |
| Sep 14, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | -3.69% | 4 | 0.01 |
| Sep 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +3.98% | 2,000 | 5.13 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.40% | 2 | 0.01 |
| Sep 08, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +0.56% | 150 | 0.39 |
| Sep 07, 2026 | 3.55 | 3.55 | 3.54 | 3.55 | 3.55 | -0.28% | 862 | 2.30 |
| Sep 04, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | +1.14% | 1,773 | 5.12 |
