MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 1,050 |
| 2026-10-16 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 103,908 |
| 2026-10-15 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 12,274 |
| 2026-10-14 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 4,510 |
| 2026-10-13 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 69,375 |
| 2026-10-12 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 12,020 |
| 2026-10-09 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 78,370 |
| 2026-10-08 | 1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 23,369 |
| 2026-10-07 | 1.250 | 1.300 | 1.220 | 1.270 | 1.270 | 2,033 |
| 2026-10-06 | 1.270 | 1.280 | 1.240 | 1.260 | 1.260 | 1,347 |
| 2026-10-05 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-10-02 | 1.250 | 1.310 | 1.250 | 1.280 | 1.280 | 6,742 |
| 2026-10-01 | 1.320 | 1.320 | 1.240 | 1.250 | 1.250 | 151 |
| 2026-09-30 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 7,145 |
| 2026-09-29 | 1.260 | 1.320 | 1.260 | 1.280 | 1.280 | 8,008 |
| 2026-09-28 | 1.260 | 1.270 | 1.240 | 1.260 | 1.260 | 1,863 |
| 2026-09-25 | 1.230 | 1.270 | 1.200 | 1.260 | 1.260 | 13,322 |
| 2026-09-24 | 1.220 | 1.260 | 1.220 | 1.230 | 1.230 | 3,234 |
| 2026-09-23 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 6,111 |
| 2026-09-22 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 2,015 |
| 2026-09-21 | 1.190 | 1.270 | 1.190 | 1.240 | 1.240 | 15,353 |
| 2026-09-18 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 22,759 |
| 2026-09-17 | 1.240 | 1.270 | 1.210 | 1.210 | 1.210 | 3,182 |
| 2026-09-16 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 3,167 |
| 2026-09-15 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 34 |
| 2026-09-14 | 1.250 | 1.270 | 1.210 | 1.260 | 1.260 | 3,128 |
| 2026-09-11 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 46,210 |
| 2026-09-10 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 1,004 |
| 2026-09-09 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 26 |
| 2026-09-08 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 7,000 |
| 2026-09-07 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 2,009 |
| 2026-09-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-09-03 | 1.250 | 1.320 | 1.250 | 1.310 | 1.310 | 14,587 |
| 2026-09-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-09-01 | 1.280 | 1.320 | 1.260 | 1.290 | 1.290 | 15,251 |
| 2026-08-31 | 1.320 | 1.330 | 1.290 | 1.290 | 1.290 | 4,373 |
| 2026-08-28 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 8,555 |
| 2026-08-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-08-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-08-25 | 1.300 | 1.330 | 1.280 | 1.330 | 1.330 | 24,000 |
| 2026-08-24 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 575 |
| 2026-08-21 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 20,000 |
| 2026-08-20 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 20,531 |
| 2026-08-19 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 7,300 |
| 2026-08-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-08-17 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 100 |
| 2026-08-14 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 35,372 |
| 2026-08-13 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 89,998 |
| 2026-08-12 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 17,654 |
| 2026-08-11 | 1.340 | 1.380 | 1.330 | 1.370 | 1.370 | 8,542 |
| 2026-08-10 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 20,010 |
| 2026-08-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2026-08-06 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 3,812 |
| 2026-08-05 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 5,000 |
| 2026-08-04 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 4,608 |
| 2026-08-03 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 3,448 |
| 2026-07-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-30 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 17,139 |
| 2026-07-29 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 2,695 |
| 2026-07-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 5,935 |
Page 1 of 2 · 66 trading daysOlder →
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.