High Co

HIGH
🏛️ france →
4.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.94 5.00 4.94 5.00 0.0M
2021-12-30 5.00 5.02 4.96 5.02 0.0M
2021-12-29 5.02 5.08 5.00 5.06 0.0M
2021-12-28 4.93 5.08 4.93 5.08 0.0M
2021-12-27 4.92 4.95 4.91 4.95 0.0M
2021-12-24 4.90 4.96 4.90 4.92 0.0M
2021-12-23 4.89 4.90 4.87 4.90 0.0M
2021-12-22 4.84 4.91 4.84 4.88 0.0M
2021-12-21 4.88 4.90 4.87 4.90 0.0M
2021-12-20 4.88 4.92 4.80 4.91 0.0M
2021-12-17 4.90 4.97 4.87 4.97 0.0M
2021-12-16 4.95 4.98 4.91 4.92 0.0M
2021-12-15 4.97 5.00 4.94 4.94 0.0M
2021-12-14 4.97 5.02 4.96 4.97 0.0M
2021-12-13 4.96 5.00 4.95 4.96 0.0M
2021-12-10 4.96 5.02 4.96 5.00 0.0M
2021-12-09 5.00 5.06 4.96 5.00 0.0M
2021-12-08 5.02 5.06 5.00 5.06 0.0M
2021-12-07 4.96 5.06 4.92 5.04 0.0M
2021-12-06 4.97 5.00 4.94 4.94 0.0M
2021-12-03 4.98 5.02 4.96 5.00 0.0M
2021-12-02 5.02 5.02 4.98 5.00 0.0M
2021-12-01 5.08 5.08 4.96 5.00 0.0M
2021-11-30 5.06 5.14 5.00 5.00 0.0M
2021-11-29 5.16 5.22 4.70 5.14 0.0M
2021-11-26 5.22 5.32 5.10 5.22 0.0M
2021-11-25 5.36 5.36 5.30 5.30 0.0M
2021-11-24 5.30 5.38 5.28 5.38 0.0M
2021-11-23 5.38 5.38 5.24 5.30 0.0M
2021-11-22 5.36 5.44 5.34 5.34 0.0M
2021-11-19 5.42 5.48 5.36 5.38 0.0M
2021-11-18 5.44 5.56 5.44 5.46 0.0M
2021-11-17 5.42 5.56 5.40 5.54 0.0M
2021-11-16 5.42 5.50 5.42 5.46 0.0M
2021-11-15 5.44 5.46 5.42 5.42 0.0M
2021-11-12 5.44 5.52 5.44 5.44 0.0M
2021-11-11 5.44 5.52 5.44 5.52 0.0M
2021-11-10 5.42 5.48 5.42 5.48 0.0M
2021-11-09 5.44 5.52 5.42 5.42 0.0M
2021-11-08 5.46 5.50 5.42 5.48 0.0M
2021-11-05 5.50 5.56 5.50 5.56 0.0M
2021-11-04 5.52 5.56 5.52 5.54 0.0M
2021-11-03 5.56 5.62 5.52 5.52 0.0M
2021-11-02 5.52 5.60 5.52 5.54 0.0M
2021-11-01 5.56 5.58 5.52 5.54 0.0M
2021-10-29 5.52 5.58 5.52 5.56 0.0M
2021-10-28 5.52 5.58 5.52 5.56 0.0M
2021-10-27 5.54 5.60 5.54 5.60 0.0M
2021-10-26 5.56 5.60 5.52 5.54 0.0M
2021-10-25 5.56 5.60 5.54 5.60 0.0M
2021-10-22 5.50 5.60 5.50 5.60 0.0M
2021-10-21 5.62 5.62 5.52 5.58 0.0M
2021-10-20 5.64 5.68 5.50 5.60 0.0M
2021-10-19 5.60 5.66 5.58 5.64 0.0M
2021-10-18 5.70 5.70 5.58 5.60 0.0M
2021-10-15 5.60 5.72 5.60 5.62 0.0M
2021-10-14 5.54 5.64 5.54 5.60 0.0M
2021-10-13 5.54 5.64 5.50 5.58 0.0M
2021-10-12 5.54 5.56 5.54 5.56 0.0M
2021-10-11 5.58 5.60 5.54 5.54 0.0M
2021-10-08 5.66 5.70 5.58 5.58 0.0M
2021-10-07 5.60 5.66 5.56 5.66 0.0M
2021-10-06 5.68 5.68 5.58 5.58 0.0M
2021-10-05 5.66 5.74 5.60 5.68 0.0M
2021-10-04 5.58 5.66 5.58 5.66 0.0M
2021-10-01 5.58 5.62 5.54 5.62 0.0M
2021-09-30 5.64 5.64 5.56 5.62 0.0M
2021-09-29 5.62 5.70 5.62 5.68 0.0M
2021-09-28 5.82 5.82 5.66 5.68 0.0M
2021-09-27 5.84 5.88 5.72 5.84 0.0M
2021-09-24 5.88 5.88 5.86 5.88 0.0M
2021-09-23 5.86 5.94 5.86 5.88 0.0M
2021-09-22 5.84 5.94 5.84 5.94 0.0M
2021-09-21 5.90 5.98 5.84 5.92 0.0M
2021-09-20 6.00 6.00 5.84 5.96 0.0M
2021-09-17 6.00 6.00 5.94 6.00 0.0M
2021-09-16 5.90 6.06 5.90 6.00 0.0M
2021-09-15 5.98 6.06 5.92 5.92 0.0M
2021-09-14 5.96 6.00 5.92 5.92 0.0M
2021-09-13 5.90 6.00 5.86 6.00 0.0M
2021-09-10 5.90 5.96 5.84 5.90 0.0M
2021-09-09 5.90 5.98 5.90 5.90 0.0M
2021-09-08 6.00 6.00 5.92 5.92 0.0M
2021-09-07 6.06 6.10 6.00 6.06 0.0M
2021-09-06 6.08 6.14 6.00 6.10 0.0M
2021-09-03 6.16 6.16 6.02 6.10 0.0M
2021-09-02 6.18 6.18 6.00 6.06 0.0M
2021-09-01 5.98 6.06 5.96 5.96 0.0M
2021-08-31 6.06 6.10 5.98 6.04 0.0M
2021-08-30 6.06 6.16 6.02 6.06 0.0M
2021-08-27 6.08 6.10 6.02 6.02 0.0M
2021-08-26 6.00 6.10 5.84 6.08 0.0M
2021-08-25 5.94 6.00 5.94 5.98 0.0M
2021-08-24 5.84 5.94 5.80 5.94 0.0M
2021-08-23 5.64 5.78 5.64 5.78 0.0M
2021-08-20 5.68 5.68 5.62 5.62 0.0M
2021-08-19 5.68 5.68 5.60 5.68 0.0M
2021-08-18 5.56 5.70 5.54 5.66 0.0M
2021-08-17 5.50 5.70 5.50 5.58 0.0M
2021-08-16 5.58 5.58 5.50 5.52 0.0M
2021-08-13 5.60 5.60 5.54 5.56 0.0M
2021-08-12 5.62 5.62 5.56 5.62 0.0M
2021-08-11 5.58 5.60 5.56 5.60 0.0M
2021-08-10 5.62 5.62 5.48 5.58 0.0M
2021-08-09 5.52 5.62 5.52 5.62 0.0M
2021-08-06 5.60 5.62 5.48 5.60 0.0M
2021-08-05 5.56 5.64 5.56 5.64 0.0M
2021-08-04 5.64 5.68 5.58 5.58 0.0M
2021-08-03 5.64 5.64 5.52 5.64 0.0M
2021-08-02 5.58 5.64 5.56 5.64 0.0M
2021-07-30 5.60 5.64 5.56 5.56 0.0M
2021-07-29 5.60 5.62 5.58 5.62 0.0M
2021-07-28 5.66 5.66 5.60 5.60 0.0M
2021-07-27 5.66 5.68 5.58 5.66 0.0M
2021-07-26 5.62 5.62 5.54 5.62 0.0M
2021-07-23 5.60 5.68 5.54 5.54 0.0M
2021-07-22 5.68 5.70 5.56 5.56 0.0M
2021-07-21 5.76 5.76 5.62 5.68 0.0M
2021-07-20 5.52 5.80 5.52 5.62 0.0M
2021-07-19 5.64 5.74 5.50 5.52 0.0M
2021-07-16 5.64 5.76 5.64 5.68 0.0M
2021-07-15 5.62 5.70 5.62 5.68 0.0M
2021-07-14 5.64 5.70 5.60 5.62 0.0M
2021-07-13 5.60 5.70 5.60 5.62 0.0M
2021-07-12 5.76 5.76 5.62 5.64 0.0M
2021-07-09 5.64 5.76 5.60 5.76 0.0M
2021-07-08 5.62 5.78 5.46 5.60 0.0M
2021-07-07 5.40 5.50 5.26 5.36 0.0M
2021-07-06 5.30 5.40 5.28 5.40 0.0M
2021-07-05 5.16 5.30 5.16 5.30 0.0M
2021-07-02 5.22 5.22 5.18 5.18 0.0M
2021-07-01 5.12 5.22 5.10 5.20 0.0M
2021-06-30 5.10 5.14 5.08 5.14 0.0M
2021-06-29 5.08 5.12 5.06 5.10 0.0M
2021-06-28 5.14 5.18 5.06 5.10 0.0M
2021-06-25 5.04 5.10 5.04 5.06 0.0M
2021-06-24 5.08 5.14 5.06 5.06 0.0M
2021-06-23 5.06 5.10 5.04 5.06 0.0M
2021-06-22 5.20 5.20 5.06 5.06 0.0M
2021-06-21 5.18 5.18 5.12 5.16 0.0M
2021-06-18 5.18 5.22 5.14 5.22 0.0M
2021-06-17 5.14 5.20 5.12 5.18 0.0M
2021-06-16 5.16 5.20 5.14 5.16 0.0M
2021-06-15 5.24 5.24 5.14 5.16 0.0M
2021-06-14 5.24 5.24 5.14 5.14 0.0M
2021-06-11 5.14 5.24 5.14 5.18 0.0M
2021-06-10 5.18 5.20 5.14 5.18 0.0M
2021-06-09 5.28 5.28 5.20 5.20 0.0M
2021-06-08 5.26 5.30 5.26 5.28 0.0M
2021-06-07 5.28 5.28 5.22 5.24 0.0M
2021-06-04 5.30 5.30 5.22 5.22 0.0M
2021-06-03 5.30 5.36 5.24 5.26 0.1M
2021-06-02 5.46 5.46 5.34 5.34 0.0M
2021-06-01 5.28 5.44 5.28 5.40 0.0M
2021-05-31 5.28 5.32 5.22 5.28 0.0M
2021-05-28 5.18 5.28 5.14 5.26 0.0M
2021-05-27 5.12 5.18 5.10 5.18 0.0M
2021-05-26 5.18 5.26 5.16 5.16 0.0M
2021-05-25 5.20 5.36 5.14 5.18 0.0M
2021-05-24 5.28 5.30 5.28 5.28 0.0M
2021-05-21 5.34 5.36 5.18 5.24 0.0M
2021-05-20 5.42 5.42 5.32 5.34 0.0M
2021-05-19 5.70 5.70 5.42 5.52 0.0M
2021-05-18 5.66 5.68 5.58 5.60 0.0M
2021-05-17 5.40 5.66 5.34 5.66 0.0M
2021-05-14 5.50 5.52 5.36 5.42 0.0M
2021-05-13 5.50 5.50 5.40 5.50 0.0M
2021-05-12 5.42 5.50 5.40 5.50 0.0M
2021-05-11 5.44 5.44 5.38 5.42 0.0M
2021-05-10 5.40 5.46 5.40 5.46 0.0M
2021-05-07 5.38 5.48 5.38 5.46 0.0M
2021-05-06 5.42 5.46 5.40 5.44 0.0M
2021-05-05 5.38 5.46 5.38 5.44 0.0M
2021-05-04 5.38 5.38 5.34 5.38 0.0M
2021-05-03 5.48 5.50 5.32 5.32 0.0M
2021-04-30 5.78 5.78 5.50 5.50 0.0M
2021-04-29 5.78 5.78 5.62 5.62 0.0M
2021-04-28 5.80 5.82 5.66 5.74 0.0M
2021-04-27 5.74 5.80 5.74 5.78 0.0M
2021-04-26 5.78 5.82 5.76 5.78 0.0M
2021-04-23 5.64 5.86 5.64 5.82 0.0M
2021-04-22 5.50 5.62 5.50 5.58 0.0M
2021-04-21 5.36 5.46 5.36 5.44 0.0M
2021-04-20 5.48 5.50 5.38 5.38 0.0M
2021-04-19 5.52 5.58 5.48 5.50 0.0M
2021-04-16 5.56 5.58 5.50 5.50 0.0M
2021-04-15 5.64 5.64 5.50 5.56 0.0M
2021-04-14 5.62 5.64 5.52 5.64 0.0M
2021-04-13 5.54 5.62 5.52 5.62 0.0M
2021-04-12 5.56 5.60 5.56 5.60 0.0M
2021-04-09 5.62 5.62 5.52 5.56 0.0M
2021-04-08 5.60 5.62 5.58 5.62 0.0M
2021-04-07 5.62 5.68 5.60 5.60 0.0M
2021-04-06 5.70 5.70 5.60 5.60 0.0M
2021-04-01 5.70 5.70 5.64 5.70 0.0M
2021-03-31 5.74 5.74 5.64 5.68 0.0M
2021-03-30 5.64 5.80 5.64 5.74 0.0M
2021-03-29 5.78 5.78 5.56 5.64 0.0M
2021-03-26 5.60 5.60 5.42 5.50 0.0M
2021-03-25 5.66 5.66 5.42 5.50 0.0M
2021-03-24 5.40 5.66 5.20 5.62 0.0M
2021-03-23 5.20 5.44 5.18 5.36 0.0M
2021-03-22 5.26 5.26 5.18 5.22 0.0M
2021-03-19 5.22 5.30 5.16 5.16 0.0M
2021-03-18 5.30 5.38 5.22 5.24 0.0M
2021-03-17 5.40 5.40 5.28 5.30 0.0M
2021-03-16 5.26 5.50 5.22 5.38 0.0M
2021-03-15 5.26 5.32 5.26 5.30 0.0M
2021-03-12 5.30 5.32 5.26 5.26 0.0M
2021-03-11 5.44 5.46 5.26 5.32 0.0M
2021-03-10 5.40 5.48 5.32 5.46 0.0M
2021-03-09 5.36 5.44 5.32 5.44 0.0M
2021-03-08 5.44 5.48 5.32 5.42 0.0M
2021-03-05 5.30 5.40 5.26 5.26 0.0M
2021-03-04 5.28 5.42 5.26 5.36 0.0M
2021-03-03 5.30 5.38 5.28 5.30 0.0M
2021-03-02 5.34 5.40 5.30 5.30 0.0M
2021-03-01 5.40 5.40 5.32 5.36 0.0M
2021-02-26 5.40 5.42 5.28 5.40 0.0M
2021-02-25 5.40 5.42 5.26 5.42 0.0M
2021-02-24 5.38 5.40 5.32 5.32 0.0M
2021-02-23 5.38 5.38 5.26 5.38 0.0M
2021-02-22 5.42 5.42 5.32 5.34 0.0M
2021-02-19 5.32 5.40 5.32 5.40 0.0M
2021-02-18 5.40 5.40 5.30 5.38 0.0M
2021-02-17 5.36 5.40 5.28 5.34 0.0M
2021-02-16 5.36 5.42 5.32 5.40 0.0M
2021-02-15 5.40 5.42 5.30 5.38 0.0M
2021-02-12 5.38 5.40 5.36 5.40 0.0M
2021-02-11 5.44 5.44 5.36 5.36 0.0M
2021-02-10 5.36 5.42 5.36 5.42 0.0M
2021-02-09 5.38 5.40 5.26 5.36 0.0M
2021-02-08 5.34 5.44 5.26 5.44 0.0M
2021-02-05 5.46 5.48 5.42 5.46 0.0M
2021-02-04 5.34 5.44 5.30 5.44 0.0M
2021-02-03 5.30 5.36 5.24 5.30 0.0M
2021-02-02 5.24 5.38 5.20 5.38 0.0M
2021-02-01 5.20 5.22 5.10 5.22 0.0M
2021-01-29 5.16 5.16 5.04 5.06 0.0M
2021-01-28 5.18 5.18 5.02 5.16 0.0M
2021-01-27 5.22 5.26 5.00 5.20 0.0M
2021-01-26 5.04 5.20 5.04 5.20 0.0M
2021-01-25 5.16 5.28 4.92 4.97 0.0M
2021-01-22 5.32 5.34 5.06 5.08 0.0M
2021-01-21 5.20 5.42 5.14 5.28 0.1M
2021-01-20 4.94 4.94 4.85 4.92 0.0M
2021-01-19 4.78 4.95 4.78 4.95 0.0M
2021-01-18 4.80 4.84 4.78 4.78 0.0M
2021-01-15 4.89 4.92 4.80 4.80 0.0M
2021-01-14 4.94 4.94 4.88 4.89 0.0M
2021-01-13 4.90 4.95 4.87 4.87 0.0M
2021-01-12 4.86 4.95 4.86 4.90 0.0M
2021-01-11 4.90 4.92 4.90 4.90 0.0M
2021-01-08 4.90 4.93 4.90 4.90 0.0M
2021-01-07 4.90 4.96 4.88 4.90 0.0M
2021-01-06 4.80 4.98 4.80 4.92 0.0M
2021-01-05 4.85 4.93 4.79 4.81 0.0M
2021-01-04 4.80 4.94 4.79 4.80 0.0M