MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.410 | 1.410 | 1.360 | 1.410 | 1.410 | 10,950 |
| 2026-02-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 |
| 2026-02-02 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 55,627 |
| 2026-01-30 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 3,000 |
| 2026-01-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 64 |
| 2026-01-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 4 |
| 2026-01-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-01-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 6 |
| 2026-01-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-22 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 3,500 |
| 2026-01-21 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 9,000 |
| 2026-01-20 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 2,000 |
| 2026-01-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3 |
| 2026-01-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-01-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-01-08 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 20 |
| 2026-01-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-01-06 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 7,637 |
| 2026-01-05 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 2,166 |
| 2026-01-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 750 |
| 2025-12-30 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 5,033 |
| 2025-12-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 954 |
| 2025-12-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-12-22 | 1.440 | 1.440 | 1.390 | 1.440 | 1.440 | 61 |
| 2025-12-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 37 |
| 2025-12-18 | 1.380 | 1.440 | 1.380 | 1.440 | 1.440 | 7,856 |
| 2025-12-17 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 3,722 |
| 2025-12-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2025-12-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 250 |
| 2025-12-12 | 1.460 | 1.460 | 1.380 | 1.420 | 1.420 | 13,100 |
| 2025-12-11 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 7,000 |
| 2025-12-10 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 3,837 |
| 2025-12-09 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 3,000 |
| 2025-12-08 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 21,618 |
| 2025-12-05 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 3,500 |
| 2025-12-04 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 5,529 |
| 2025-12-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-12-02 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 100 |
| 2025-12-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-11-28 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 3,386 |
| 2025-11-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-11-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-11-25 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 6,955 |
| 2025-11-24 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 4,051 |
| 2025-11-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-11-20 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 1,000 |
| 2025-11-19 | 1.450 | 1.470 | 1.430 | 1.430 | 1.430 | 4,795 |
| 2025-11-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-11-17 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 15,026 |
| 2025-11-14 | 1.470 | 1.470 | 1.380 | 1.380 | 1.380 | 9,771 |
| 2025-11-13 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 4,565 |
| 2025-11-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-11-11 | 1.420 | 1.490 | 1.420 | 1.490 | 1.490 | 510 |
| 2025-11-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-11-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-06 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 2,030 |
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.