MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 3,980 |
| 2025-11-04 | 1.450 | 1.560 | 1.450 | 1.560 | 1.560 | 7,063 |
| 2025-11-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-10-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-10-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-10-29 | 1.380 | 1.440 | 1.380 | 1.440 | 1.440 | 69 |
| 2025-10-28 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 3,120 |
| 2025-10-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-10-24 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 9,192 |
| 2025-10-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-10-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-10-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-10-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-10-17 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 1 |
| 2025-10-16 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 150 |
| 2025-10-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-10-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-10-13 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-10-10 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 43,066 |
| 2025-10-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-10-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-10-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-10-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-10-03 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 6,000 |
| 2025-10-02 | 1.410 | 1.460 | 1.400 | 1.460 | 1.460 | 9,647 |
| 2025-10-01 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 9,419 |
| 2025-09-30 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 56 |
| 2025-09-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-09-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 125 |
| 2025-09-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-09-24 | 1.490 | 1.490 | 1.440 | 1.480 | 1.480 | 2,264 |
| 2025-09-23 | 1.480 | 1.490 | 1.440 | 1.490 | 1.490 | 22,728 |
| 2025-09-22 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 21,030 |
| 2025-09-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,581 |
| 2025-09-18 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 9,807 |
| 2025-09-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-09-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-09-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 100 |
| 2025-09-12 | 1.490 | 1.490 | 1.410 | 1.470 | 1.470 | 19,104 |
| 2025-09-11 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 720 |
| 2025-09-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 6,970 |
| 2025-09-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-08 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 11,980 |
| 2025-09-04 | 1.410 | 1.440 | 1.360 | 1.360 | 1.360 | 361 |
| 2025-09-03 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 550 |
| 2025-09-02 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 200 |
| 2025-09-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-08-29 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 4,400 |
| 2025-08-28 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 15,660 |
| 2025-08-27 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 3,499 |
| 2025-08-26 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 300 |
| 2025-08-25 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 1,500 |
| 2025-08-22 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 5,300 |
| 2025-08-21 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 20,000 |
| 2025-08-20 | 1.500 | 1.500 | 1.430 | 1.460 | 1.460 | 5,003 |
| 2025-08-19 | 1.460 | 1.510 | 1.430 | 1.510 | 1.510 | 14,022 |
| 2025-08-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-08-15 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-08-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-08-13 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 27,087 |
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.