Paris - Delayed Quote
EUR
High Co. SA (HCO.PA)
3.4000
-0.0250
(-0.73%)
As of 11:01:45 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
3.4300
3.4300
3.4000
3.4200
3.4200
3,285
Nov 2, 2026
3.4550
3.4600
3.3500
3.4250
3.4250
25,915
Oct 30, 2026
3.4900
3.4950
3.4400
3.4550
3.4550
9,734
Oct 29, 2026
3.5650
3.5650
3.4700
3.5100
3.5100
6,386
Oct 28, 2026
3.4400
3.5700
3.4300
3.5700
3.5700
17,096
Oct 27, 2026
3.4450
3.4550
3.4300
3.4350
3.4350
9,588
Oct 26, 2026
3.4750
3.4750
3.4200
3.4400
3.4400
16,155
Oct 23, 2026
3.4850
3.4850
3.4700
3.4700
3.4700
2,676
Oct 22, 2026
3.4800
3.4950
3.4350
3.4900
3.4900
12,882
Oct 21, 2026
3.4950
3.5050
3.4900
3.4900
3.4900
4,365
Oct 20, 2026
3.5500
3.5500
3.4350
3.5000
3.5000
8,283
Oct 19, 2026
3.5700
3.5700
3.5500
3.5500
3.5500
4,200
Oct 16, 2026
3.6000
3.6050
3.5750
3.5800
3.5800
5,505
Oct 15, 2026
3.6550
3.6550
3.6100
3.6100
3.6100
4,589
Oct 14, 2026
3.5800
3.6750
3.5700
3.6500
3.6500
7,183
Oct 13, 2026
3.5450
3.5800
3.5400
3.5800
3.5800
5,759
Oct 12, 2026
3.4700
3.5800
3.4700
3.5500
3.5500
17,404
Oct 9, 2026
3.4100
3.4850
3.4050
3.4850
3.4850
21,647
Oct 8, 2026
3.3700
3.4400
3.3300
3.4200
3.4200
15,156
Oct 7, 2026
3.3850
3.3950
3.3650
3.3650
3.3650
15,683
Oct 6, 2026
3.3800
3.4050
3.3800
3.3900
3.3900
11,068
Oct 5, 2026
3.4600
3.4600
3.3950
3.4000
3.4000
12,801
Oct 2, 2026
3.4850
3.4900
3.4600
3.4600
3.4600
5,251
Oct 1, 2026
3.5400
3.5400
3.4500
3.4850
3.4850
12,096
Sep 30, 2026
3.4050
3.6250
3.4050
3.5350
3.5350
15,720
Sep 29, 2026
3.4400
3.4450
3.4050
3.4050
3.4050
7,753
Sep 28, 2026
3.4600
3.4600
3.4250
3.4450
3.4450
5,014
Sep 25, 2026
3.3950
3.4550
3.3950
3.4550
3.4550
7,059
Sep 24, 2026
3.4250
3.4250
3.3850
3.3900
3.3900
9,878
Sep 23, 2026
3.4800
3.4800
3.4100
3.4300
3.4300
8,303
Sep 22, 2026
3.4400
3.4850
3.4400
3.4850
3.4850
10,331
Sep 21, 2026
3.5100
3.5100
3.4300
3.4500
3.4500
21,366
Sep 18, 2026
3.5200
3.5500
3.4900
3.5150
3.5150
10,245
Sep 17, 2026
3.5900
3.6000
3.5150
3.5150
3.5150
10,801
Sep 16, 2026
3.5000
3.5900
3.4900
3.5850
3.5850
7,433
Sep 15, 2026
3.5500
3.5500
3.4900
3.4950
3.4950
12,933
Sep 14, 2026
3.6050
3.6050
3.5200
3.5250
3.5250
14,814
Sep 11, 2026
3.6800
3.6800
3.6000
3.6050
3.6050
17,767
Sep 10, 2026
3.5900
3.7450
3.5800
3.6750
3.6750
30,248
Sep 9, 2026
3.5050
3.5750
3.5050
3.5550
3.5550
12,602
Sep 8, 2026
3.5700
3.5800
3.5600
3.5600
3.5600
4,124
Sep 7, 2026
3.5450
3.5650
3.5250
3.5650
3.5650
3,868
Sep 4, 2026
3.5100
3.5800
3.5100
3.5400
3.5400
7,569
Sep 3, 2026
3.5900
3.5900
3.5050
3.5150
3.5150
12,779
Sep 2, 2026
3.5800
3.5900
3.5500
3.5700
3.5700
3,720
Sep 1, 2026
3.6000
3.6250
3.5750
3.5750
3.5750
9,234
Aug 31, 2026
3.6050
3.6300
3.6000
3.6000
3.6000
6,284
Aug 28, 2026
3.6550
3.6550
3.6150
3.6150
3.6150
5,890
Aug 27, 2026
3.6600
3.6950
3.6450
3.6500
3.6500
7,649
Aug 26, 2026
3.7050
3.7050
3.6500
3.6600
3.6600
4,820
Aug 25, 2026
3.6750
3.7050
3.6600
3.7000
3.7000
5,724
Aug 24, 2026
3.6750
3.7250
3.6700
3.6750
3.6750
8,960
Aug 21, 2026
3.7200
3.7200
3.6700
3.6700
3.6700
9,894
Aug 20, 2026
3.7500
3.7500
3.7100
3.7100
3.7100
11,374
Aug 19, 2026
3.7450
3.7550
3.7400
3.7500
3.7500
1,412
Aug 18, 2026
3.7950
3.8000
3.7450
3.7450
3.7450
7,467
Aug 17, 2026
3.7350
3.8150
3.7350
3.7950
3.7950
16,208
Aug 14, 2026
3.8200
3.8200
3.7350
3.7350
3.7350
4,196
Aug 13, 2026
3.7500
3.7950
3.7500
3.7500
3.7500
13,027
Aug 12, 2026
3.7000
3.7900
3.7000
3.7400
3.7400
8,307
Aug 11, 2026
3.6700
3.6900
3.6250
3.6900
3.6900
13,103
Aug 10, 2026
3.6800
3.6900
3.6500
3.6500
3.6500
14,276
Aug 7, 2026
3.6700
3.7550
3.6300
3.6900
3.6900
16,234
Aug 6, 2026
3.7600
3.7600
3.7350
3.7450
3.7450
7,199
Aug 5, 2026
3.7400
3.7600
3.7050
3.7600
3.7600
13,213
Aug 4, 2026
3.7500
3.7500
3.7250
3.7300
3.7300
2,619
Aug 3, 2026
3.6850
3.7500
3.6800
3.7400
3.7400
14,337
Jul 31, 2026
3.6800
3.7100
3.6600
3.6800
3.6800
6,101
Jul 30, 2026
3.6550
3.7050
3.6500
3.6800
3.6800
10,530
Jul 29, 2026
3.6250
3.6450
3.6150
3.6450
3.6450
5,024
Jul 28, 2026
3.6200
3.6350
3.6000
3.6150
3.6150
14,981
Jul 27, 2026
3.6500
3.6650
3.6000
3.6000
3.6000
18,989
Jul 24, 2026
3.7300
3.7350
3.6100
3.6350
3.6350
9,162
Jul 23, 2026
3.6400
3.7800
3.6400
3.7250
3.7250
12,379
Jul 22, 2026
3.6600
3.6600
3.6300
3.6450
3.6450
6,127
Jul 21, 2026
3.6600
3.6650
3.6450
3.6500
3.6500
6,599
Jul 20, 2026
3.6750
3.6750
3.6450
3.6450
3.6450
9,416
Jul 17, 2026
3.5800
3.6200
3.5800
3.6050
3.6050
6,397
Jul 16, 2026
3.5800
3.6200
3.5750
3.5850
3.5850
7,341
Jul 15, 2026
3.5900
3.5900
3.5600
3.5900
3.5900
1,880
Jul 14, 2026
3.5700
3.6000
3.5550
3.5700
3.5700
5,939
Jul 13, 2026
3.6000
3.6000
3.5700
3.5800
3.5800
8,410
Jul 10, 2026
3.6000
3.6000
3.5600
3.6000
3.6000
10,537
Jul 9, 2026
3.6400
3.6500
3.5800
3.5800
3.5800
10,530
Jul 8, 2026
3.6600
3.6600
3.5900
3.6400
3.6400
14,300
Jul 7, 2026
3.6200
3.7250
3.6200
3.6500
3.6500
12,094
Jul 6, 2026
3.5900
3.6000
3.5650
3.6000
3.6000
8,001
Jul 3, 2026
3.6000
3.6400
3.5650
3.5800
3.5800
6,961
Jul 2, 2026
3.5900
3.6050
3.5750
3.5800
3.5800
12,938
Jul 1, 2026
3.5350
3.5900
3.5350
3.5900
3.5900
11,846
Jun 30, 2026
3.5650
3.5800
3.5450
3.5450
3.5450
10,557
Jun 29, 2026
3.5700
3.6500
3.5550
3.5650
3.5650
14,498
Jun 26, 2026
3.7200
3.7300
3.5500
3.5500
3.5500
12,533
Jun 25, 2026
3.7350
3.7350
3.7100
3.7100
3.7100
6,031
Jun 24, 2026
3.7150
3.7450
3.7150
3.7350
3.7350
15,089
Jun 23, 2026
3.7100
3.7300
3.7000
3.7250
3.7250
8,251
Jun 22, 2026
3.6800
3.7100
3.6700
3.7000
3.7000
23,264
Jun 19, 2026
3.6350
3.6700
3.6350
3.6700
3.6700
8,752
Jun 18, 2026
3.5750
3.6250
3.5750
3.6250
3.6250
21,630
Jun 17, 2026
3.6550
3.6550
3.5800
3.5850
3.5850
9,714
Jun 16, 2026
3.6600
3.6600
3.5500
3.6300
3.6300
8,261
Jun 15, 2026
3.5650
3.6700
3.5600
3.6400
3.6400
12,964
Jun 12, 2026
3.5300
3.6200
3.5100
3.5550
3.5550
19,433
Jun 11, 2026
3.5500
3.5700
3.5200
3.5200
3.5200
10,136
Jun 10, 2026
3.5700
3.5850
3.5400
3.5400
3.5400
10,178
Jun 9, 2026
3.6100
3.6200
3.5700
3.5800
3.5800
9,098
Jun 8, 2026
3.6000
3.6650
3.5650
3.6100
3.6100
11,293
Jun 5, 2026
3.6800
3.7000
3.6700
3.6800
3.6800
16,117
Jun 4, 2026
3.6350
3.6800
3.6100
3.6800
3.6800
23,423
Jun 3, 2026
3.6500
3.6550
3.6200
3.6250
3.6250
15,792
Jun 2, 2026
3.7850
3.8000
3.6500
3.6500
3.6500
37,587
Jun 1, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
3.9000
3.9000
3.7600
3.7950
3.7950
41,503
May 29, 2026
3.9400
4.0500
3.9200
3.9500
3.7000
68,843
May 28, 2026
3.8000
3.9350
3.8000
3.9250
3.6766
15,346
May 27, 2026
3.8650
3.8850
3.7600
3.8500
3.6063
19,698
May 26, 2026
3.8800
3.9000
3.8550
3.8550
3.6110
15,761
May 25, 2026
3.7900
3.8800
3.7900
3.8800
3.6344
14,886
May 22, 2026
3.7400
3.7900
3.7200
3.7700
3.5314
16,922
May 21, 2026
3.6500
3.7450
3.6500
3.7400
3.5033
13,767
May 20, 2026
3.8000
3.8000
3.6950
3.6950
3.4611
12,051
May 19, 2026
3.6900
3.7700
3.6700
3.7200
3.4846
21,766
May 18, 2026
3.5900
3.7000
3.5900
3.7000
3.4658
20,601
May 15, 2026
3.6150
3.6400
3.6000
3.6050
3.3768
6,456
May 14, 2026
3.6500
3.6500
3.6050
3.6050
3.3768
5,688
May 13, 2026
3.7200
3.7200
3.6100
3.6100
3.3815
7,998
May 12, 2026
3.7200
3.7200
3.6300
3.6300
3.4003
12,612
May 11, 2026
3.6050
3.7300
3.6050
3.6600
3.4284
18,611
May 8, 2026
3.6400
3.6500
3.6150
3.6200
3.3909
5,741
May 7, 2026
3.6200
3.6700
3.6000
3.6050
3.3768
17,958
May 6, 2026
3.6800
3.7500
3.6150
3.6200
3.3909
35,642
May 5, 2026
3.5900
3.6600
3.5900
3.6150
3.3862
9,080
May 4, 2026
3.6500
3.6700
3.5800
3.5900
3.3628
20,519
Apr 30, 2026
3.6600
3.6600
3.6000
3.6300
3.4003
8,310
Apr 29, 2026
3.6700
3.6700
3.6100
3.6200
3.3909
9,166
Apr 28, 2026
3.6550
3.6850
3.6400
3.6700
3.4377
8,212
Apr 27, 2026
3.7600
3.7600
3.6350
3.6450
3.4143
23,123
Apr 24, 2026
3.8100
3.8350
3.7500
3.7600
3.5220
15,380
Apr 23, 2026
3.9400
3.9400
3.8100
3.8100
3.5689
20,928
Apr 22, 2026
3.7400
3.9000
3.7100
3.8300
3.5876
46,359
Apr 21, 2026
3.7300
3.8150
3.6950
3.7000
3.4658
24,679
Apr 20, 2026
3.7750
3.7900
3.6600
3.7300
3.4939
17,711
Apr 17, 2026
3.7400
3.8100
3.7150
3.8100
3.5689
24,051
Apr 16, 2026
3.6400
3.8100
3.6100
3.7200
3.4846
65,309
Apr 15, 2026
3.7000
3.7000
3.6000
3.6100
3.3815
17,324
Apr 14, 2026
3.6950
3.7550
3.6800
3.6800
3.4471
28,244
Apr 13, 2026
3.5100
3.7700
3.5000
3.7700
3.5314
40,516
Apr 10, 2026
3.7500
3.7700
3.5100
3.5100
3.2878
43,392
Apr 9, 2026
3.7450
3.8750
3.7000
3.7500
3.5127
48,477
Apr 8, 2026
3.4000
3.8200
3.3900
3.7300
3.4939
70,492
Apr 7, 2026
3.4400
3.4500
3.2600
3.2600
3.0537
47,099
Apr 2, 2026
3.5000
3.5300
3.4100
3.4100
3.1942
15,519
Apr 1, 2026
3.4900
3.5200
3.4800
3.5000
3.2785
12,249
Mar 31, 2026
3.3400
3.4900
3.3100
3.4400
3.2223
14,271
Mar 30, 2026
3.3900
3.3900
3.3100
3.3400
3.1286
21,427
Mar 27, 2026
3.5500
3.5500
3.3900
3.4000
3.1848
32,445
Mar 26, 2026
3.5400
3.6200
3.4600
3.5300
3.3066
50,718
Mar 25, 2026
3.5200
3.6400
3.4800
3.6000
3.3722
31,828
Mar 24, 2026
3.5300
3.5300
3.4700
3.4900
3.2691
11,516
Mar 23, 2026
3.4400
3.5400
3.3300
3.5400
3.3159
27,036
Mar 20, 2026
3.4800
3.5700
3.4800
3.4900
3.2691
2,069
Mar 19, 2026
3.5600
3.5600
3.4800
3.4800
3.2597
23,019
Mar 18, 2026
3.6000
3.6000
3.5600
3.5600
3.3347
10,300
Mar 17, 2026
3.6400
3.6400
3.5400
3.6000
3.3722
13,146
Mar 16, 2026
3.5400
3.6400
3.5400
3.6400
3.4096
15,285
Mar 13, 2026
3.5800
3.5900
3.5000
3.5300
3.3066
26,522
Mar 12, 2026
3.6200
3.6500
3.5500
3.5700
3.3441
16,779
Mar 11, 2026
3.6900
3.6900
3.6000
3.6400
3.4096
13,622
Mar 10, 2026
3.7300
3.7400
3.6200
3.6800
3.4471
25,806
Mar 9, 2026
3.7200
3.7800
3.6600
3.7300
3.4939
33,248
Mar 6, 2026
3.7600
3.7800
3.7100
3.7600
3.5220
19,343
Mar 5, 2026
3.9000
3.9000
3.7500
3.8000
3.5595
26,305
Mar 4, 2026
3.7900
3.9500
3.7800
3.8500
3.6063
27,307
Mar 3, 2026
3.9100
3.9100
3.7600
3.7800
3.5408
37,665
Mar 2, 2026
3.9500
3.9800
3.8500
3.9100
3.6625
72,777
Feb 27, 2026
3.8600
3.8800
3.7500
3.7600
3.5220
26,776
Feb 26, 2026
3.9100
3.9200
3.8600
3.8700
3.6251
12,138
Feb 25, 2026
3.8600
3.9100
3.7900
3.9000
3.6532
39,952
Feb 24, 2026
3.6800
3.8900
3.6400
3.8600
3.6157
72,703
Feb 23, 2026
3.4800
3.8100
3.4200
3.6800
3.4471
78,393
Feb 20, 2026
3.2200
3.5500
3.2200
3.5500
3.3253
27,153
Feb 19, 2026
3.3000
3.4100
3.2200
3.2400
3.0349
50,801
Feb 18, 2026
3.3400
3.3800
3.3000
3.3100
3.1005
35,385
Feb 17, 2026
3.4500
3.4600
3.3700
3.3800
3.1661
21,880
Feb 16, 2026
3.5600
3.5600
3.4200
3.4200
3.2035
44,711
Feb 13, 2026
3.5900
3.5900
3.5300
3.5600
3.3347
16,873
Feb 12, 2026
3.6200
3.6200
3.5800
3.6000
3.3722
2,951
Feb 11, 2026
3.6500
3.6500
3.5700
3.5900
3.3628
21,886
Feb 10, 2026
3.6200
3.6500
3.5900
3.6200
3.3909
20,937
Feb 9, 2026
3.6900
3.7000
3.6100
3.6200
3.3909
21,765
Feb 6, 2026
3.7300
3.7300
3.6200
3.6500
3.4190
35,738
Feb 5, 2026
3.8400
3.8600
3.7400
3.7400
3.5033
25,052
Feb 4, 2026
3.8800
3.8800
3.8600
3.8600
3.6157
8,050
Feb 3, 2026
3.8600
3.8900
3.8600
3.8900
3.6438
2,256
Feb 2, 2026
3.8200
3.8900
3.8200
3.8600
3.6157
6,395
Jan 30, 2026
3.9300
3.9300
3.8200
3.8200
3.5782
20,834
Jan 29, 2026
4.0300
4.0300
3.9200
3.9200
3.6719
24,009
Jan 28, 2026
3.9100
3.9400
3.8900
3.9300
3.6813
9,755
Jan 27, 2026
3.9500
3.9500
3.9100
3.9100
3.6625
8,474
Jan 26, 2026
3.9700
3.9800
3.9200
3.9500
3.7000
7,256
Jan 23, 2026
3.9700
4.0200
3.9300
3.9300
3.6813
9,895
Jan 22, 2026
3.8800
4.0500
3.8800
3.9300
3.6813
22,591
Jan 21, 2026
3.8300
3.8700
3.8100
3.8600
3.6157
43,481
Jan 20, 2026
3.7800
3.8300
3.7700
3.8300
3.5876
10,664
Jan 19, 2026
3.8100
3.8100
3.7300
3.7700
3.5314
25,094
Jan 16, 2026
3.8600
3.8700
3.8300
3.8300
3.5876
6,665
Jan 15, 2026
3.9200
3.9200
3.8300
3.8500
3.6063
11,974
Jan 14, 2026
3.9300
3.9400
3.8600
3.9000
3.6532
34,329
Jan 13, 2026
3.9700
3.9700
3.9200
3.9200
3.6719
7,139
Jan 12, 2026
3.9400
3.9800
3.9400
3.9400
3.6906
17,306
Jan 9, 2026
3.9200
3.9800
3.9200
3.9800
3.7281
13,414
Jan 8, 2026
3.9100
3.9400
3.9000
3.9200
3.6719
22,630
Jan 7, 2026
3.9700
3.9700
3.9000
3.9000
3.6532
16,315
Jan 6, 2026
3.9700
3.9900
3.9500
3.9900
3.7375
10,733
Jan 5, 2026
4.0000
4.0300
3.9500
4.0100
3.7562
26,068
Jan 2, 2026
4.0100
4.0400
3.9400
3.9400
3.6906
10,299
Dec 31, 2025
4.0100
4.0300
3.9700
3.9700
3.7187
14,737
Dec 30, 2025
4.0500
4.0800
4.0200
4.0400
3.7843
19,168
Dec 29, 2025
3.9300
4.0500
3.9200
4.0500
3.7937
31,469
Dec 24, 2025
3.8000
3.9500
3.8000
3.9300
3.6813
68,636
Dec 23, 2025
3.7500
3.8000
3.7500
3.7800
3.5408
21,234
Dec 22, 2025
3.8000
3.8000
3.6900
3.7400
3.5033
34,873
Dec 19, 2025
3.8800
3.8900
3.8000
3.8000
3.5595
22,381
Dec 18, 2025
3.8600
3.8900
3.8500
3.8800
3.6344
7,327
Dec 17, 2025
3.8700
3.9000
3.8500
3.8600
3.6157
7,038
Dec 16, 2025
3.8400
3.9100
3.8400
3.8600
3.6157
6,338
Dec 15, 2025
3.8400
3.8600
3.8100
3.8500
3.6063
12,573
Dec 12, 2025
3.9400
3.9400
3.8500
3.8500
3.6063
16,461
Dec 11, 2025
3.9800
3.9800
3.8500
3.8700
3.6251
25,309
Dec 10, 2025
3.9300
3.9800
3.9300
3.9800
3.7281
10,723
Dec 9, 2025
3.9400
3.9800
3.9200
3.9300
3.6813
15,480
Dec 8, 2025
4.0000
4.0000
3.9400
3.9400
3.6906
18,540
Dec 5, 2025
3.9000
3.9800
3.8900
3.9000
3.6532
21,873
Dec 4, 2025
3.8500
3.9300
3.8500
3.9000
3.6532
27,051
Dec 3, 2025
3.9000
3.9200
3.8200
3.8500
3.6063
15,582
Dec 2, 2025
3.8800
3.9600
3.8800
3.9100
3.6625
7,210
Dec 1, 2025
3.9000
3.9600
3.8600
3.8800
3.6344
10,309
Nov 28, 2025
3.8700
3.9500
3.8700
3.8900
3.6438
10,785
Nov 27, 2025
3.8500
3.9200
3.8500
3.8700
3.6251
8,158
Nov 26, 2025
3.8600
3.9200
3.8500
3.8500
3.6063
15,634
Nov 25, 2025
3.9000
3.9500
3.8500
3.8500
3.6063
12,360
Nov 24, 2025
3.9600
3.9800
3.8800
3.8800
3.6344
17,806
Nov 21, 2025
3.9600
4.0000
3.9300
3.9600
3.7094
18,391
Nov 20, 2025
3.9600
4.0100
3.9600
3.9900
3.7375
8,711
Nov 19, 2025
4.0100
4.0200
3.9600
3.9600
3.7094
6,097
Nov 18, 2025
4.0000
4.0200
3.9700
4.0100
3.7562
7,949
Nov 17, 2025
4.0000
4.0000
3.9600
4.0000
3.7468
14,211
Nov 14, 2025
3.9700
4.0000
3.9200
3.9900
3.7375
19,125
Nov 13, 2025
3.9400
4.0500
3.9400
3.9700
3.7187
23,087
Nov 12, 2025
4.0000
4.0300
3.9400
3.9400
3.6906
14,334
Nov 11, 2025
4.0600
4.0600
4.0000
4.0200
3.7656
5,720
Nov 10, 2025
4.0400
4.0900
4.0000
4.0000
3.7468
23,488
Nov 7, 2025
3.9600
4.0500
3.9000
4.0400
3.7843
28,956
Nov 6, 2025
3.8600
3.9700
3.8400
3.8500
3.6063
27,815
Nov 5, 2025
4.0700
4.1000
3.7800
3.8600
3.6157
76,911
Nov 4, 2025
3.9800
4.0700
3.9600
4.0700
3.8124
34,108
Nov 3, 2025
3.9500
4.0300
3.9500
4.0200
3.7656
18,590
