MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 5,313 |
| 2026-07-24 | 1.440 | 1.450 | 1.380 | 1.420 | 1.420 | 5,675 |
| 2026-07-23 | 1.420 | 1.440 | 1.370 | 1.400 | 1.400 | 15,327 |
| 2026-07-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,356 |
| 2026-07-21 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 698 |
| 2026-07-20 | 1.380 | 1.430 | 1.380 | 1.410 | 1.410 | 6,078 |
| 2026-07-17 | 1.440 | 1.440 | 1.350 | 1.350 | 1.350 | 7,586 |
| 2026-07-16 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 5,800 |
| 2026-07-15 | 1.380 | 1.420 | 1.370 | 1.370 | 1.370 | 9,462 |
| 2026-07-14 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 3,931 |
| 2026-07-13 | 1.400 | 1.410 | 1.350 | 1.410 | 1.410 | 33 |
| 2026-07-10 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 2,000 |
| 2026-07-09 | 1.380 | 1.450 | 1.380 | 1.450 | 1.450 | 10 |
| 2026-07-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-07-07 | 1.390 | 1.450 | 1.380 | 1.380 | 1.380 | 9,374 |
| 2026-07-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,016 |
| 2026-07-03 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 1,511 |
| 2026-07-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-07-01 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 10,120 |
| 2026-06-30 | 1.420 | 1.440 | 1.390 | 1.440 | 1.440 | 4,524 |
| 2026-06-29 | 1.480 | 1.480 | 1.400 | 1.430 | 1.430 | 62,147 |
| 2026-06-26 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 12,866 |
| 2026-06-25 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 5,630 |
| 2026-06-24 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 12,944 |
| 2026-06-23 | 1.430 | 1.490 | 1.430 | 1.470 | 1.470 | 23,771 |
| 2026-06-22 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 38,828 |
| 2026-06-19 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 3,537 |
| 2026-06-18 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 8,074 |
| 2026-06-17 | 1.380 | 1.440 | 1.380 | 1.430 | 1.430 | 119,666 |
| 2026-06-16 | 1.340 | 1.390 | 1.340 | 1.350 | 1.350 | 19,144 |
| 2026-06-15 | 1.350 | 1.430 | 1.340 | 1.340 | 1.340 | 45,276 |
| 2026-06-12 | 1.380 | 1.380 | 1.310 | 1.330 | 1.330 | 2,890 |
| 2026-06-11 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 9,500 |
| 2026-06-10 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 3,161 |
| 2026-06-09 | 1.340 | 1.380 | 1.330 | 1.330 | 1.330 | 14,009 |
| 2026-06-08 | 1.350 | 1.390 | 1.300 | 1.390 | 1.390 | 7,555 |
| 2026-06-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,250 |
| 2026-06-04 | 1.380 | 1.430 | 1.370 | 1.430 | 1.430 | 3,394 |
| 2026-06-03 | 1.430 | 1.440 | 1.390 | 1.440 | 1.440 | 2,200 |
| 2026-06-02 | 1.400 | 1.470 | 1.390 | 1.470 | 1.470 | 23,836 |
| 2026-06-01 | 1.470 | 1.470 | 1.420 | 1.470 | 1.470 | 27,121 |
| 2026-05-29 | 1.500 | 1.510 | 1.410 | 1.510 | 1.510 | 38,886 |
| 2026-05-28 | 1.450 | 1.500 | 1.430 | 1.460 | 1.460 | 11,600 |
| 2026-05-27 | 1.440 | 1.500 | 1.400 | 1.500 | 1.500 | 9,032 |
| 2026-05-26 | 1.490 | 1.550 | 1.420 | 1.500 | 1.500 | 43,514 |
| 2026-05-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2026-05-22 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 17,480 |
| 2026-05-21 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 37 |
| 2026-05-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,000 |
| 2026-05-19 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 56,680 |
| 2026-05-18 | 1.380 | 1.500 | 1.380 | 1.500 | 1.500 | 136,205 |
| 2026-05-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-05-14 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 30 |
| 2026-05-13 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 4,010 |
| 2026-05-12 | 1.380 | 1.400 | 1.350 | 1.380 | 1.380 | 15,132 |
| 2026-05-11 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 7,186 |
| 2026-05-08 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 3 |
| 2026-05-07 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 1 |
| 2026-05-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,000 |
| 2026-05-05 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 138 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.