MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-08-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-08-08 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 300 |
| 2025-08-07 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 2,000 |
| 2025-08-06 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 2,000 |
| 2025-08-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 4,250 |
| 2025-08-04 | 1.380 | 1.460 | 1.380 | 1.430 | 1.430 | 36,719 |
| 2025-08-01 | 1.370 | 1.440 | 1.370 | 1.410 | 1.410 | 2,100 |
| 2025-07-31 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-07-30 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 4,000 |
| 2025-07-29 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 1,350 |
| 2025-07-28 | 1.420 | 1.460 | 1.410 | 1.460 | 1.460 | 13,725 |
| 2025-07-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-07-24 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 5,700 |
| 2025-07-23 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 10,000 |
| 2025-07-22 | 1.430 | 1.460 | 1.420 | 1.460 | 1.460 | 2,302 |
| 2025-07-21 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 5,255 |
| 2025-07-18 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 15,150 |
| 2025-07-17 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 8,562 |
| 2025-07-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-07-15 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 5,129 |
| 2025-07-14 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 540 |
| 2025-07-11 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 839 |
| 2025-07-10 | 1.480 | 1.490 | 1.420 | 1.460 | 1.460 | 6,900 |
| 2025-07-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,200 |
| 2025-07-07 | 1.470 | 1.480 | 1.410 | 1.480 | 1.480 | 30,184 |
| 2025-07-04 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 28,033 |
| 2025-07-03 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 215 |
| 2025-07-02 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 42,677 |
| 2025-07-01 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 4,000 |
| 2025-06-30 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 16,876 |
| 2025-06-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-06-26 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 102,600 |
| 2025-06-25 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 25,047 |
| 2025-06-24 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 14,085 |
| 2025-06-23 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 199 |
| 2025-06-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-06-19 | 1.460 | 1.510 | 1.450 | 1.480 | 1.480 | 22,489 |
| 2025-06-18 | 1.540 | 1.540 | 1.470 | 1.470 | 1.470 | 450 |
| 2025-06-17 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 2,650 |
| 2025-06-16 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 5 |
| 2025-06-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-06-12 | 1.440 | 1.500 | 1.420 | 1.500 | 1.500 | 2,576 |
| 2025-06-11 | 1.410 | 1.550 | 1.410 | 1.460 | 1.460 | 61,594 |
| 2025-06-10 | 1.470 | 1.490 | 1.410 | 1.490 | 1.490 | 340 |
| 2025-06-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-06-06 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 900 |
| 2025-06-05 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 3,500 |
| 2025-06-04 | 1.450 | 1.450 | 1.360 | 1.440 | 1.440 | 8,300 |
| 2025-06-03 | 1.440 | 1.510 | 1.440 | 1.500 | 1.500 | 9,400 |
| 2025-06-02 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 2,010 |
| 2025-05-30 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 2,625 |
| 2025-05-29 | 1.540 | 1.540 | 1.490 | 1.540 | 1.540 | 2,004 |
| 2025-05-28 | 1.400 | 1.520 | 1.400 | 1.520 | 1.520 | 14,872 |
| 2025-05-27 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 2,660 |
| 2025-05-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-05-23 | 1.540 | 1.540 | 1.470 | 1.470 | 1.470 | 502 |
| 2025-05-22 | 1.430 | 1.540 | 1.420 | 1.540 | 1.540 | 724 |
| 2025-05-21 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 1,223 |
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.