Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 502 |
| 2024-06-24 | 2.840 | 2.980 | 2.840 | 2.980 | 2.980 | 52 |
| 2024-06-21 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 89 |
| 2024-06-20 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 50 |
| 2024-06-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,696 |
| 2024-06-17 | 2.820 | 2.960 | 2.820 | 2.960 | 2.960 | 71 |
| 2024-06-14 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 200 |
| 2024-06-13 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 300 |
| 2024-06-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 340 |
| 2024-06-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 7 |
| 2024-06-03 | 2.780 | 3.000 | 2.780 | 3.000 | 3.000 | 104 |
| 2024-05-30 | 2.840 | 3.000 | 2.840 | 3.000 | 3.000 | 251 |
| 2024-05-29 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2 |
| 2024-05-28 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 407 |
| 2024-05-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 135 |
| 2024-05-24 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 7 |
| 2024-05-23 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 503 |
| 2024-05-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,376 |
| 2024-05-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 69 |
| 2024-05-20 | 3.100 | 3.100 | 2.880 | 2.880 | 2.880 | 311 |
| 2024-05-17 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 159 |
| 2024-05-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 608 |
| 2024-05-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3 |
| 2024-05-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 104 |
| 2024-05-13 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 152 |
| 2024-05-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 508 |
| 2024-05-09 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 99 |
| 2024-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2024-05-07 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 137 |
| 2024-05-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 50 |
| 2024-04-30 | 2.880 | 3.020 | 2.880 | 3.020 | 3.020 | 365 |
| 2024-04-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 38 |
| 2024-04-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 440 |
| 2024-04-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 171 |
| 2024-04-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,212 |
| 2024-04-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 144 |
| 2024-04-19 | 2.840 | 3.000 | 2.840 | 3.000 | 3.000 | 17 |
| 2024-04-18 | 2.840 | 3.020 | 2.840 | 3.020 | 3.020 | 700 |
| 2024-04-17 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,435 |
| 2024-04-16 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 817 |
| 2024-04-15 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 2,623 |
| 2024-04-12 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 1,001 |
| 2024-04-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 223 |
| 2024-04-10 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 478 |
| 2024-04-09 | 2.880 | 3.120 | 2.880 | 3.120 | 3.120 | 444 |
| 2024-04-08 | 2.880 | 3.120 | 2.880 | 3.120 | 3.120 | 191 |
| 2024-04-05 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 2,054 |
| 2024-04-04 | 3.140 | 3.140 | 2.880 | 2.880 | 2.880 | 803 |
| 2024-04-03 | 3.020 | 3.020 | 2.880 | 2.880 | 2.880 | 1,600 |
| 2024-04-02 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 1,788 |
| 2024-03-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2024-03-27 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 3,478 |
| 2024-03-26 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 3,597 |
| 2024-03-25 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 4,680 |
| 2024-03-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,351 |
| 2024-03-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 135 |
| 2024-03-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 519 |
| 2024-03-19 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 1,009 |
| 2024-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,439 |
| 2024-03-15 | 2.840 | 3.000 | 2.840 | 3.000 | 3.000 | 101 |
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.