MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 500 |
| 2025-05-19 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 2,066 |
| 2025-05-16 | 1.380 | 1.470 | 1.380 | 1.470 | 1.470 | 3,037 |
| 2025-05-15 | 1.440 | 1.520 | 1.400 | 1.450 | 1.450 | 59,888 |
| 2025-05-14 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 4,133 |
| 2025-05-13 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2025-05-12 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 5 |
| 2025-05-09 | 1.480 | 1.510 | 1.400 | 1.510 | 1.510 | 20,473 |
| 2025-05-08 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 260 |
| 2025-05-07 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 3,000 |
| 2025-05-06 | 1.450 | 1.550 | 1.390 | 1.550 | 1.550 | 77,364 |
| 2025-05-05 | 1.410 | 1.450 | 1.360 | 1.450 | 1.450 | 30,750 |
| 2025-05-02 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 75 |
| 2025-04-30 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 700 |
| 2025-04-29 | 1.410 | 1.470 | 1.400 | 1.460 | 1.460 | 16,900 |
| 2025-04-28 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 63,000 |
| 2025-04-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 250 |
| 2025-04-24 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 20,927 |
| 2025-04-23 | 1.330 | 1.390 | 1.300 | 1.390 | 1.390 | 14,145 |
| 2025-04-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2025-04-17 | 1.290 | 1.340 | 1.290 | 1.340 | 1.340 | 2,000 |
| 2025-04-16 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 27,466 |
| 2025-04-15 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 1,000 |
| 2025-04-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-11 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 2,500 |
| 2025-04-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-04-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2025-04-08 | 1.170 | 1.190 | 1.100 | 1.180 | 1.180 | 27,948 |
| 2025-04-07 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 36,200 |
| 2025-04-04 | 1.330 | 1.330 | 1.210 | 1.250 | 1.250 | 8,200 |
| 2025-04-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-04-02 | 1.230 | 1.340 | 1.230 | 1.340 | 1.340 | 10,168 |
| 2025-04-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-03-31 | 1.200 | 1.270 | 1.200 | 1.230 | 1.230 | 12,674 |
| 2025-03-28 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 2,990 |
| 2025-03-27 | 1.270 | 1.270 | 1.220 | 1.240 | 1.240 | 1,700 |
| 2025-03-26 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 10,088 |
| 2025-03-25 | 1.290 | 1.300 | 1.240 | 1.260 | 1.260 | 22,334 |
| 2025-03-24 | 1.340 | 1.340 | 1.240 | 1.250 | 1.250 | 28,014 |
| 2025-03-21 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 833 |
| 2025-03-20 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 2,000 |
| 2025-03-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-03-18 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 10,000 |
| 2025-03-17 | 1.340 | 1.390 | 1.340 | 1.370 | 1.370 | 1,810 |
| 2025-03-14 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 5,250 |
| 2025-03-13 | 1.390 | 1.400 | 1.340 | 1.390 | 1.390 | 12,063 |
| 2025-03-12 | 1.350 | 1.370 | 1.330 | 1.370 | 1.370 | 7,747 |
| 2025-03-11 | 1.410 | 1.410 | 1.360 | 1.390 | 1.390 | 15,547 |
| 2025-03-10 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 3,164 |
| 2025-03-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-03-06 | 1.410 | 1.410 | 1.370 | 1.400 | 1.400 | 10,438 |
| 2025-03-05 | 1.430 | 1.450 | 1.360 | 1.360 | 1.360 | 27,602 |
| 2025-03-04 | 1.410 | 1.440 | 1.360 | 1.440 | 1.440 | 25,206 |
| 2025-03-03 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 4,911 |
| 2025-02-28 | 1.500 | 1.520 | 1.450 | 1.520 | 1.520 | 8,700 |
| 2025-02-27 | 1.510 | 1.520 | 1.460 | 1.520 | 1.520 | 14,993 |
| 2025-02-26 | 1.490 | 1.510 | 1.440 | 1.490 | 1.490 | 12,309 |
| 2025-02-25 | 1.480 | 1.500 | 1.400 | 1.490 | 1.490 | 42,692 |
| 2025-02-24 | 1.500 | 1.540 | 1.490 | 1.530 | 1.530 | 37,130 |
| 2025-02-21 | 1.470 | 1.520 | 1.400 | 1.470 | 1.470 | 103,083 |
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.