Hopscotch Groupe SA

ALHOP
🏛️ france →
14.00
Last Update: 2025-09-29
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
2023-12-29 18.85 19.10 18.85 19.10 0.0M
2023-12-28 19.70 19.70 18.80 18.85 0.0M
2023-12-27 19.75 19.75 19.70 19.70 0.0M
2023-12-22 19.70 19.75 19.70 19.75 0.0M
2023-12-21 20.00 20.00 19.70 19.70 0.0M
2023-12-20 20.00 20.00 19.85 20.00 0.0M
2023-12-19 20.00 20.00 19.35 20.00 0.0M
2023-12-18 19.35 20.00 19.30 20.00 0.0M
2023-12-15 19.35 19.50 19.10 19.35 0.0M
2023-12-14 19.50 19.50 19.05 19.35 0.0M
2023-12-13 18.00 19.70 18.00 19.60 0.0M
2023-12-12 18.00 18.00 17.95 18.00 0.0M
2023-12-11 18.10 18.10 18.00 18.00 0.0M
2023-12-08 18.00 18.25 18.00 18.10 0.0M
2023-12-07 17.80 18.00 17.70 18.00 0.0M
2023-12-06 18.40 18.40 17.60 18.25 0.0M
2023-12-05 18.10 18.50 18.00 18.50 0.0M
2023-12-04 17.75 18.10 17.70 18.10 0.0M
2023-12-01 17.70 17.70 17.60 17.70 0.0M
2023-11-30 16.85 17.80 16.85 17.70 0.0M
2023-11-29 16.85 17.25 16.65 16.85 0.0M
2023-11-28 15.95 16.85 15.70 16.85 0.0M
2023-11-27 15.85 15.95 15.85 15.95 0.0M
2023-11-24 15.95 15.95 15.95 15.95 0.0M
2023-11-23 15.90 15.95 15.90 15.95 0.0M
2023-11-22 16.00 16.00 15.60 15.90 0.0M
2023-11-21 15.95 16.00 15.70 16.00 0.0M
2023-11-20 15.90 15.95 15.40 15.95 0.0M
2023-11-17 15.75 15.90 15.75 15.90 0.0M
2023-11-16 15.45 15.75 15.45 15.75 0.0M
2023-11-15 15.40 15.40 15.40 15.40 0.0M
2023-11-14 15.20 15.40 15.20 15.40 0.0M
2023-11-13 15.20 15.30 15.20 15.20 0.0M
2023-11-10 15.20 15.30 15.15 15.20 0.0M
2023-11-09 14.55 15.20 14.55 15.20 0.0M
2023-11-08 14.50 14.60 14.50 14.50 0.0M
2023-11-07 14.40 14.75 14.35 14.50 0.0M
2023-11-06 14.35 14.40 14.35 14.40 0.0M
2023-11-03 14.00 14.65 14.00 14.35 0.0M
2023-11-02 13.30 13.90 13.30 13.90 0.0M
2023-11-01 13.60 13.60 13.30 13.30 0.0M
2023-10-31 13.50 13.60 13.50 13.60 0.0M
2023-10-30 13.50 13.50 13.50 13.50 0.0M
2023-10-27 13.50 13.50 13.30 13.50 0.0M
2023-10-26 13.40 13.50 13.35 13.50 0.0M
2023-10-25 13.70 13.70 13.30 13.35 0.0M
2023-10-24 13.70 13.80 13.70 13.70 0.0M
2023-10-23 14.00 14.00 13.40 13.70 0.0M
2023-10-20 14.30 14.30 14.00 14.00 0.0M
2023-10-19 14.50 14.50 14.30 14.30 0.0M
2023-10-18 14.50 14.50 14.50 14.50 0.0M
2023-10-17 14.55 14.55 14.50 14.50 0.0M
2023-10-16 14.55 14.65 14.55 14.55 0.0M
2023-10-13 14.55 14.60 14.25 14.55 0.0M
2023-10-12 14.55 14.55 14.20 14.55 0.0M
2023-10-11 14.60 14.65 14.30 14.55 0.0M
2023-10-10 14.55 14.60 14.50 14.60 0.0M
2023-10-09 14.55 14.55 14.50 14.55 0.0M
2023-10-06 15.00 15.00 14.55 14.55 0.0M
2023-10-05 15.00 15.00 15.00 15.00 0.0M
2023-10-04 15.00 15.00 15.00 15.00 0.0M
2023-10-03 14.85 15.00 14.85 15.00 0.0M
2023-10-02 14.55 14.80 14.55 14.80 0.0M
2023-09-29 14.80 15.00 14.55 14.55 0.0M
2023-09-28 15.70 15.70 14.80 14.80 0.0M
2023-09-27 15.70 15.85 15.70 15.75 0.0M
2023-09-26 15.50 15.75 15.50 15.70 0.0M
2023-09-25 15.65 15.65 15.50 15.50 0.0M
2023-09-22 15.80 15.80 15.65 15.65 0.0M
2023-09-21 15.95 15.95 15.80 15.80 0.0M
2023-09-20 15.95 15.95 15.90 15.95 0.0M
2023-09-19 15.95 15.95 15.95 15.95 0.0M
2023-09-18 15.85 15.95 15.85 15.95 0.0M
2023-09-15 15.85 15.85 15.85 15.85 0.0M
2023-09-14 16.05 16.05 15.80 15.80 0.0M
2023-09-13 15.80 16.05 15.80 16.05 0.0M
2023-09-12 15.75 15.95 15.75 15.80 0.0M
2023-09-11 16.80 16.80 15.80 16.05 0.0M
2023-09-08 17.00 17.00 16.55 16.80 0.0M
2023-09-07 17.00 17.05 17.00 17.00 0.0M
2023-09-06 17.00 17.00 17.00 17.00 0.0M
2023-09-05 17.10 17.10 17.00 17.00 0.0M
2023-09-04 17.15 17.15 17.10 17.10 0.0M
2023-09-01 17.10 17.15 17.10 17.15 0.0M
2023-08-31 16.95 17.30 16.95 17.10 0.0M
2023-08-30 16.75 16.95 16.60 16.95 0.0M
2023-08-29 17.00 17.00 16.60 16.75 0.0M
2023-08-28 16.90 17.00 16.50 17.00 0.0M
2023-08-25 17.10 17.10 16.70 16.90 0.0M
2023-08-24 17.00 17.05 17.00 17.05 0.0M
2023-08-23 17.45 17.45 17.00 17.00 0.0M
2023-08-22 17.70 17.70 17.00 17.45 0.0M
2023-08-21 17.75 17.75 17.70 17.70 0.0M
2023-08-18 17.75 17.75 17.75 17.75 0.0M
2023-08-17 17.85 17.85 17.75 17.75 0.0M
2023-08-16 18.50 18.50 17.75 17.85 0.0M
2023-08-15 18.20 18.50 18.20 18.50 0.0M
2023-08-14 18.45 18.60 18.20 18.20 0.0M
2023-08-11 18.40 18.40 18.40 18.40 0.0M
2023-08-10 18.85 18.85 18.40 18.40 0.0M
2023-08-09 18.60 18.85 18.60 18.85 0.0M
2023-08-08 18.80 18.90 18.60 18.60 0.0M
2023-08-07 18.00 18.80 18.00 18.80 0.0M
2023-08-04 17.70 18.00 17.70 18.00 0.0M
2023-08-03 17.10 17.20 17.00 17.20 0.0M
2023-08-02 17.30 17.40 17.10 17.10 0.0M
2023-08-01 17.30 17.30 17.30 17.30 0.0M
2023-07-31 17.40 17.60 17.30 17.30 0.0M
2023-07-28 17.40 17.40 17.05 17.40 0.0M
2023-07-27 17.45 17.45 17.40 17.40 0.0M
2023-07-26 17.75 17.75 17.45 17.45 0.0M
2023-07-25 17.70 17.70 17.70 17.70 0.0M
2023-07-24 17.70 17.70 17.70 17.70 0.0M
2023-07-21 17.80 17.80 17.70 17.70 0.0M
2023-07-20 17.75 17.80 17.75 17.80 0.0M
2023-07-19 17.75 17.75 17.75 17.75 0.0M
2023-07-18 17.80 17.80 17.70 17.70 0.0M
2023-07-17 18.10 18.10 17.05 17.80 0.0M
2023-07-14 18.20 18.20 18.10 18.10 0.0M
2023-07-13 18.20 18.20 18.20 18.20 0.0M
2023-07-12 18.30 18.30 18.10 18.20 0.0M
2023-07-11 18.10 18.30 17.90 18.30 0.0M
2023-07-10 18.25 18.25 18.10 18.10 0.0M
2023-07-07 18.25 18.25 18.25 18.25 0.0M
2023-07-06 18.10 18.25 18.00 18.25 0.0M
2023-07-05 18.60 18.60 18.60 18.60 0.0M
2023-07-04 18.65 18.65 18.50 18.65 0.0M
2023-07-03 18.85 18.90 18.65 18.65 0.0M
2023-06-30 18.50 18.85 18.50 18.85 0.0M
2023-06-29 17.90 18.50 17.90 18.50 0.0M
2023-06-28 17.60 17.90 17.55 17.90 0.0M
2023-06-27 17.90 18.00 17.60 17.60 0.0M
2023-06-26 18.00 18.00 17.90 17.90 0.0M
2023-06-23 18.00 18.00 17.90 18.00 0.0M
2023-06-22 18.30 18.30 18.00 18.00 0.0M
2023-06-21 18.40 18.40 18.20 18.30 0.0M
2023-06-20 18.60 18.60 18.15 18.40 0.0M
2023-06-19 18.90 18.90 18.60 18.60 0.0M
2023-06-16 18.60 18.70 18.60 18.70 0.0M
2023-06-15 18.30 18.50 18.30 18.50 0.0M
2023-06-14 18.10 18.30 18.10 18.30 0.0M
2023-06-13 18.30 18.30 18.10 18.10 0.0M
2023-06-12 18.30 18.30 18.25 18.25 0.0M
2023-06-09 18.20 18.30 18.20 18.30 0.0M
2023-06-08 18.20 18.20 18.20 18.20 0.0M
2023-06-07 18.25 18.40 18.20 18.20 0.0M
2023-06-06 18.25 18.40 18.15 18.25 0.0M
2023-06-05 18.10 18.50 18.10 18.25 0.0M
2023-06-02 17.00 18.25 16.80 17.90 0.0M
2023-06-01 17.35 17.35 17.00 17.00 0.0M
2023-05-31 17.70 17.70 17.35 17.35 0.0M
2023-05-30 16.95 17.30 16.95 17.30 0.0M
2023-05-29 16.95 17.00 16.90 16.90 0.0M
2023-05-26 16.90 16.95 16.90 16.95 0.0M
2023-05-25 16.55 16.90 16.50 16.90 0.0M
2023-05-24 16.95 17.00 16.55 16.55 0.0M
2023-05-23 16.80 17.00 16.55 16.90 0.0M
2023-05-22 17.45 17.45 16.20 16.75 0.0M
2023-05-19 17.40 17.45 17.40 17.40 0.0M
2023-05-18 17.40 17.45 17.40 17.40 0.0M
2023-05-17 17.50 17.60 17.25 17.40 0.0M
2023-05-16 18.20 18.20 17.60 17.65 0.0M
2023-05-15 18.20 18.20 18.00 18.20 0.0M
2023-05-12 18.05 18.20 18.00 18.20 0.0M
2023-05-11 18.20 18.20 18.05 18.05 0.0M
2023-05-10 18.20 18.20 18.00 18.20 0.0M
2023-05-09 18.40 18.40 18.00 18.20 0.0M
2023-05-08 19.00 19.00 18.00 18.40 0.0M
2023-05-05 18.15 18.95 18.15 18.95 0.0M
2023-05-04 18.75 18.75 18.10 18.10 0.0M
2023-05-03 18.75 18.75 18.75 18.75 0.0M
2023-05-02 18.90 19.00 18.75 18.75 0.0M
2023-04-28 18.80 18.80 18.80 18.80 0.0M
2023-04-27 18.80 18.80 18.80 18.80 0.0M
2023-04-26 18.80 18.80 18.70 18.80 0.0M
2023-04-25 19.20 19.25 18.80 18.80 0.0M
2023-04-24 19.20 19.20 19.00 19.20 0.0M
2023-04-21 19.70 19.70 19.20 19.20 0.0M
2023-04-20 19.90 19.90 19.70 19.70 0.0M
2023-04-19 19.80 19.90 19.60 19.90 0.0M
2023-04-18 19.85 19.85 19.70 19.80 0.0M
2023-04-17 19.95 20.00 19.30 19.70 0.0M
2023-04-14 19.85 20.00 19.60 19.85 0.0M
2023-04-13 19.80 19.85 19.70 19.85 0.0M
2023-04-12 19.70 19.85 19.70 19.80 0.0M
2023-04-11 18.20 19.95 18.20 19.60 0.0M
2023-04-06 18.00 18.20 18.00 18.00 0.0M
2023-04-05 18.20 18.20 18.00 18.00 0.0M
2023-04-04 19.60 19.60 18.30 18.40 0.0M
2023-04-03 20.00 20.00 19.50 19.70 0.0M
2023-03-31 20.70 20.70 18.90 20.00 0.0M
2023-03-30 20.50 20.90 20.50 20.90 0.0M
2023-03-29 20.70 21.00 20.50 20.50 0.0M
2023-03-28 20.50 20.90 20.50 20.70 0.0M
2023-03-27 20.50 20.80 20.50 20.50 0.0M
2023-03-24 20.10 20.30 19.80 20.30 0.0M
2023-03-23 19.00 20.10 19.00 20.00 0.0M
2023-03-22 18.00 19.00 18.00 19.00 0.0M
2023-03-21 18.00 18.30 18.00 18.00 0.0M
2023-03-20 18.40 18.40 18.10 18.10 0.0M
2023-03-17 18.70 18.70 18.40 18.40 0.0M
2023-03-16 18.65 18.70 18.60 18.70 0.0M
2023-03-15 18.55 19.00 18.25 18.65 0.0M
2023-03-14 18.00 18.55 18.00 18.55 0.0M
2023-03-13 18.60 18.60 18.10 18.50 0.0M
2023-03-10 18.85 18.85 18.80 18.80 0.0M
2023-03-09 19.10 19.10 18.85 18.85 0.0M
2023-03-08 19.00 19.10 18.55 19.10 0.0M
2023-03-07 18.60 19.10 18.00 19.00 0.0M
2023-03-06 19.60 19.60 19.30 19.30 0.0M
2023-03-03 20.10 20.10 19.35 19.60 0.0M
2023-03-02 20.20 20.20 20.10 20.10 0.0M
2023-03-01 20.50 20.50 20.20 20.50 0.0M
2023-02-28 20.40 20.50 20.40 20.50 0.0M
2023-02-27 20.50 20.50 20.40 20.40 0.0M
2023-02-24 20.20 20.50 19.10 20.50 0.0M
2023-02-23 20.50 20.70 20.00 20.20 0.0M
2023-02-22 20.50 21.00 20.40 20.50 0.0M
2023-02-21 20.60 21.00 20.60 21.00 0.0M
2023-02-20 20.20 21.00 20.20 20.40 0.0M
2023-02-17 18.90 20.20 18.90 19.90 0.0M
2023-02-16 19.35 19.45 18.35 19.00 0.0M
2023-02-15 19.40 19.55 19.35 19.35 0.0M
2023-02-14 19.90 20.10 19.45 19.45 0.0M
2023-02-13 18.20 19.90 18.20 19.90 0.0M
2023-02-10 18.25 18.50 18.20 18.20 0.0M
2023-02-09 18.30 18.40 18.00 18.20 0.0M
2023-02-08 18.30 18.40 18.20 18.30 0.0M
2023-02-07 18.25 18.30 18.10 18.30 0.0M
2023-02-06 19.00 19.30 17.50 18.30 0.0M
2023-02-03 17.90 18.80 17.55 18.75 0.0M
2023-02-02 16.50 16.50 16.50 16.50 0.0M
2023-02-01 16.50 16.60 16.45 16.45 0.0M
2023-01-31 16.50 16.50 16.40 16.50 0.0M
2023-01-30 16.65 16.65 16.45 16.60 0.0M
2023-01-27 16.50 16.50 16.45 16.45 0.0M
2023-01-26 16.40 16.50 16.40 16.50 0.0M
2023-01-25 16.40 16.40 16.15 16.40 0.0M
2023-01-24 16.15 16.50 16.15 16.40 0.0M
2023-01-23 16.00 16.15 16.00 16.15 0.0M
2023-01-20 16.00 16.00 16.00 16.00 0.0M
2023-01-19 16.25 16.25 16.00 16.00 0.0M
2023-01-18 16.10 16.25 16.00 16.25 0.0M
2023-01-17 16.10 16.10 15.90 16.10 0.0M
2023-01-16 15.90 16.00 15.80 16.00 0.0M
2023-01-13 15.80 15.90 15.80 15.90 0.0M
2023-01-12 15.70 15.80 15.70 15.80 0.0M
2023-01-11 15.95 15.95 15.70 15.70 0.0M
2023-01-10 16.20 16.20 15.20 15.95 0.0M
2023-01-09 15.90 16.60 15.90 16.20 0.0M
2023-01-06 15.90 15.90 15.90 15.90 0.0M
2023-01-05 15.80 15.90 15.80 15.90 0.0M
2023-01-04 15.80 15.80 15.80 15.80 0.0M
2023-01-03 15.60 16.00 15.55 15.80 0.0M
2023-01-02 14.50 15.95 14.50 15.60 0.0M