Euronext Paris · ALHIT · stock
HITECHPROS Société anonyme (ALHIT) stock price history
Every Euronext Paris trading session of HITECHPROS Société anonyme from Nov 28, 2006 to Nov 13, 2026: 4,832 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALHIT adjusted close, 2006 to 2026
- €15.61
- All time high, 2025
- €15.00
- 52 week high, €10.59 low
- 4,832
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ALHIT key facts
- HITECHPROS Société anonyme (ALHIT) closed at €11.00 on Nov 13, 2026 on Euronext Paris.
- ALHIT's all time high close is €15.61, set on Jul 21, 2025; its all time low close is €1.03 on Oct 17, 2008.
- ALHIT's 52 week range is €10.59 to €15.00.
- ALHIT returned -25.3% over the year to Nov 13, 2026 and -4.4% over five years.
- Over ten years ALHIT returned +69%, +5.4% a year compounded.
- ALHIT's deepest drawdown was -66.1% from Jun 14, 2007 to Oct 17, 2008.
- DataCedar holds 4,832 daily sessions of ALHIT history from Nov 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALHIT price chart, 2006 to 2026
ALHIT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | -23.1% |
| 6 months | -8.3% |
| Year to date | -20.7% |
| 1 year | -25.3% |
| 3 years | -16.8% |
| 5 years | -4.4% |
| 10 years | +68.7% |
| Since Nov 28, 2006 | +349.7% |
| Compound annual growth, 20.0 years | +7.8% |
ALHIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €15.61 on Jul 21, 2025
- All time low close
- €1.03 on Oct 17, 2008
- 52 week high
- €15.00 on Aug 21, 2026
- 52 week low
- €10.59 on Mar 13, 2026
- Deepest drawdown
- -66.1% from Jun 14, 2007 to Oct 17, 2008, recovered Mar 10, 2014
- Best single session
- +34.1% on Apr 12, 2012
- Worst single session
- -14.8% on Aug 22, 2019
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2006
- 4.5×
- Best calendar year
- 2010, +59%
- Worst calendar year
- 2008, -55%
ALHIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 28, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €14.53 | €15.00 | €10.59 | €11.00 | -24.3% | 46.9K | 218 |
| 2025 | €13.67 | €15.61 | €13.22 | €14.53 | +6.3% | 45.8K | 255 |
| 2024 | €13.15 | €14.99 | €12.58 | €13.67 | +2.7% | 58.7K | 256 |
| 2023 | €11.76 | €13.56 | €10.92 | €13.31 | +20.2% | 46K | 255 |
| 2022 | €11.43 | €12.36 | €10.72 | €11.08 | -3.7% | 48.3K | 255 |
| 2021 | €10.86 | €12.07 | €10.19 | €11.50 | +6.6% | 66.5K | 258 |
| 2020 | €10.37 | €11.31 | €5.96 | €10.79 | +4.0% | 70.8K | 248 |
| 2019 | €8.39 | €10.87 | €7.99 | €10.37 | +22.7% | 84.4K | 256 |
| 2018 | €9.91 | €11.38 | €7.76 | €8.45 | -12.8% | 77.2K | 239 |
| 2017 | €6.35 | €10.64 | €6.34 | €9.69 | +54.8% | 68.5K | 205 |
| 2016 | €4.80 | €6.57 | €4.36 | €6.26 | +31.1% | 82.3K | 210 |
| 2015 | €3.04 | €5.49 | €2.87 | €4.78 | +51.0% | 132.8K | 245 |
| 2014 | €2.48 | €3.37 | €2.36 | €3.16 | +30.9% | 154.8K | 256 |
| 2013 | €1.92 | €2.48 | €1.80 | €2.42 | +21.2% | 73.1K | 241 |
| 2012 | €1.50 | €2.51 | €1.50 | €1.99 | +33.5% | 554.7K | 200 |
| 2011 | €2.45 | €2.71 | €1.45 | €1.49 | -39.0% | 388.4K | 246 |
| 2010 | €1.62 | €2.61 | €1.59 | €2.45 | +59.0% | 557.2K | 235 |
| 2009 | €1.28 | €2.02 | €0.9285 | €1.54 | +26.8% | 456.6K | 234 |
| 2008 | €2.69 | €2.71 | €0.7125 | €1.21 | -54.8% | 689.9K | 243 |
| 2007 | €2.54 | €3.13 | €2.23 | €2.69 | +5.8% | 1.1M | 255 |
| 2006 | €2.53 | €2.54 | €2.18 | €2.54 | n/a | 263K | 22 |
ALHIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €11.00 | -5.2% |
| October 2026 | €11.60 | -11.5% |
| September 2026 | €13.10 | -12.1% |
| August 2026 | €14.90 | +13.7% |
| July 2026 | €13.10 | -3.0% |
| June 2026 | €13.50 | +9.1% |
| May 2026 | €12.38 | +3.9% |
| April 2026 | €11.91 | -1.6% |
| March 2026 | €12.09 | 0.0% |
| February 2026 | €12.09 | -11.6% |
| January 2026 | €13.69 | -5.8% |
| December 2025 | €14.53 | +2.0% |
About the ALHIT data
Daily bars. 4,832 sessions from Nov 28, 2006 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AALHIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALHIT share price history
