MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 2 |
| 2026-04-30 | 1.320 | 1.440 | 1.320 | 1.440 | 1.440 | 20,501 |
| 2026-04-29 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 16,000 |
| 2026-04-28 | 1.340 | 1.440 | 1.340 | 1.440 | 1.440 | 16,256 |
| 2026-04-27 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 151 |
| 2026-04-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,513 |
| 2026-04-23 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 3,750 |
| 2026-04-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2026-04-21 | 1.370 | 1.440 | 1.370 | 1.380 | 1.380 | 39,793 |
| 2026-04-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-04-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 4,010 |
| 2026-04-16 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 10,200 |
| 2026-04-15 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 20 |
| 2026-04-14 | 1.400 | 1.400 | 1.340 | 1.390 | 1.390 | 2,223 |
| 2026-04-13 | 1.370 | 1.400 | 1.340 | 1.400 | 1.400 | 13,183 |
| 2026-04-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-04-09 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 4,000 |
| 2026-04-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3,100 |
| 2026-04-07 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 4,550 |
| 2026-04-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-04-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-03-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-24 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 719 |
| 2026-03-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-03-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-03-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-03-18 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 3,138 |
| 2026-03-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-03-16 | 1.380 | 1.390 | 1.340 | 1.390 | 1.390 | 8,125 |
| 2026-03-13 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 20 |
| 2026-03-12 | 1.350 | 1.450 | 1.350 | 1.420 | 1.420 | 4,162 |
| 2026-03-11 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 1,599 |
| 2026-03-10 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 4,952 |
| 2026-03-09 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 18,599 |
| 2026-03-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-03-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 600 |
| 2026-03-04 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 400 |
| 2026-03-03 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 2,500 |
| 2026-03-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-02-27 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 4,750 |
| 2026-02-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-02-25 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 7,500 |
| 2026-02-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,200 |
| 2026-02-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-02-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-02-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-02-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-02-17 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 4,300 |
| 2026-02-16 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 6,440 |
| 2026-02-13 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 5,000 |
| 2026-02-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-02-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,700 |
| 2026-02-10 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 10,100 |
| 2026-02-09 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 100 |
| 2026-02-06 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 19,764 |
| 2026-02-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
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.