Euronext Paris · HCO · stock
High Co. SA (HCO) stock price history
Every Euronext Paris trading session of High Co. SA from Apr 17, 1996 to Nov 13, 2026: 7,393 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.
HCO adjusted close, 1996 to 2026
- €12.85
- All time high, 2000
- €3.90
- 52 week high, €3.02 low
- 7,393
- Daily sessions since 1996
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
HCO key facts
- High Co. SA (HCO) closed at €3.40 on Nov 13, 2026 on Euronext Paris.
- HCO's all time high close is €12.85, set on Mar 7, 2000; its all time low close is €1.12 on May 21, 1997.
- HCO's 52 week range is €3.02 to €3.90.
- HCO returned -8.6% over the year to Nov 13, 2026 and -18.3% over five years.
- Over ten years HCO returned -18%, -2.0% a year compounded.
- HCO's deepest drawdown was -89.3% from Mar 7, 2000 to Dec 30, 2008.
- DataCedar holds 7,393 daily sessions of HCO history from Apr 17, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HCO price chart, 1996 to 2026
HCO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -9.3% |
| 6 months | +0.5% |
| Year to date | -10.2% |
| 1 year | -8.6% |
| 3 years | -9.4% |
| 5 years | -18.3% |
| 10 years | -18.0% |
| Since Apr 17, 1996 | +10.8% |
| Compound annual growth, 30.6 years | +0.3% |
HCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €12.85 on Mar 7, 2000
- All time low close
- €1.12 on May 21, 1997
- 52 week high
- €3.90 on Jun 1, 2026
- 52 week low
- €3.02 on Feb 19, 2026
- Deepest drawdown
- -89.3% from Mar 7, 2000 to Dec 30, 2008, not yet recovered
- Best single session
- +23.1% on Feb 21, 2000
- Worst single session
- -28.7% on Jan 29, 2003
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2015, +107%
- Worst calendar year
- 2003, -55%
HCO 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. 1996 starts on Apr 17, 1996; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.76 | €3.90 | €3.02 | €3.40 | -8.6% | 3.7M | 219 |
| 2025 | €2.42 | €4.59 | €2.29 | €3.72 | +58.2% | 7.4M | 255 |
| 2024 | €3.33 | €3.53 | €2.15 | €2.35 | -28.7% | 4.8M | 256 |
| 2023 | €3.86 | €4.56 | €3.14 | €3.30 | -14.4% | 2.5M | 255 |
| 2022 | €3.82 | €4.54 | €3.54 | €3.85 | +0.8% | 2.1M | 255 |
| 2021 | €3.49 | €4.73 | €3.48 | €3.82 | +9.8% | 2.6M | 253 |
| 2020 | €4.38 | €4.60 | €2.15 | €3.49 | -21.2% | 2.6M | 255 |
| 2019 | €3.11 | €4.54 | €3.03 | €4.42 | +42.2% | 2.6M | 242 |
| 2018 | €3.35 | €4.23 | €2.82 | €3.11 | -7.1% | 4.4M | 250 |
| 2017 | €4.29 | €4.83 | €2.91 | €3.35 | -22.4% | 6.5M | 254 |
| 2016 | €3.28 | €4.52 | €2.36 | €4.31 | +37.0% | 6.8M | 252 |
| 2015 | €1.52 | €3.17 | €1.47 | €3.15 | +107.5% | 7.1M | 253 |
| 2014 | €1.52 | €1.93 | €1.37 | €1.52 | +0.6% | 6.7M | 245 |
| 2013 | €1.55 | €1.82 | €1.38 | €1.51 | +2.8% | 3.3M | 220 |
| 2012 | €1.59 | €1.95 | €1.41 | €1.47 | -7.1% | 1.6M | 203 |
| 2011 | €2.72 | €3.02 | €1.46 | €1.58 | -41.3% | 3.9M | 252 |
| 2010 | €2.01 | €2.73 | €1.90 | €2.69 | +31.4% | 2.6M | 252 |
| 2009 | €1.45 | €2.24 | €1.43 | €2.05 | +41.3% | 1.5M | 237 |
| 2008 | €2.28 | €2.38 | €1.21 | €1.45 | -36.8% | 2M | 241 |
| 2007 | €3.15 | €3.17 | €2.11 | €2.29 | -27.1% | 7.3M | 247 |
| 2006 | €2.97 | €4.02 | €2.58 | €3.14 | +5.3% | 8.6M | 243 |
| 2005 | €2.22 | €3.10 | €2.21 | €2.98 | +37.4% | 11.3M | 253 |
| 2004 | €2.01 | €2.45 | €1.43 | €2.17 | +8.9% | 4.4M | 247 |
| 2003 | €4.81 | €4.81 | €1.41 | €1.99 | -54.8% | 4M | 250 |
| 2002 | €8.46 | €10.00 | €2.98 | €4.41 | -47.9% | 9M | 255 |
| 2001 | €5.69 | €8.57 | €4.70 | €8.46 | +50.6% | 13M | 243 |
| 2000 | €5.09 | €13.45 | €3.86 | €5.62 | +11.1% | 21.4M | 248 |
| 1999 | €2.84 | €5.69 | €2.24 | €5.06 | +77.8% | 14M | 234 |
| 1998 | €1.51 | €4.25 | €1.49 | €2.84 | +88.2% | 7.9M | 211 |
| 1997 | €1.78 | €2.01 | €1.12 | €1.51 | -7.4% | 5.8M | 153 |
| 1996 | €3.32 | €3.32 | €1.46 | €1.63 | n/a | 5M | 160 |
HCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €3.40 | -1.6% |
| October 2026 | €3.45 | -2.3% |
| September 2026 | €3.54 | -1.8% |
| August 2026 | €3.60 | -2.2% |
| July 2026 | €3.68 | +3.8% |
| June 2026 | €3.55 | -4.2% |
| May 2026 | €3.70 | +8.8% |
| April 2026 | €3.40 | +5.5% |
| March 2026 | €3.22 | -8.5% |
| February 2026 | €3.52 | -1.6% |
| January 2026 | €3.58 | -3.8% |
| December 2025 | €3.72 | +2.1% |
About the HCO data
Daily bars. 7,393 sessions from Apr 17, 1996 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 11, 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 Apr 17, 1996, 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%3AHCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
HCO share price history
