Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 125 |
| 2024-03-13 | 3.060 | 3.060 | 2.840 | 2.840 | 2.840 | 273 |
| 2024-03-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 50 |
| 2024-03-11 | 3.100 | 3.100 | 2.840 | 2.840 | 2.840 | 21 |
| 2024-03-08 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 1,086 |
| 2024-03-07 | 2.760 | 2.980 | 2.760 | 2.980 | 2.980 | 136 |
| 2024-03-06 | 2.760 | 2.980 | 2.760 | 2.980 | 2.980 | 515 |
| 2024-03-05 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 853 |
| 2024-03-04 | 2.740 | 2.980 | 2.740 | 2.980 | 2.980 | 13 |
| 2024-03-01 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 35 |
| 2024-02-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,475 |
| 2024-02-28 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 4,504 |
| 2024-02-27 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 206 |
| 2024-02-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 848 |
| 2024-02-23 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 66 |
| 2024-02-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 6 |
| 2024-02-21 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 716 |
| 2024-02-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,618 |
| 2024-02-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2024-02-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,872 |
| 2024-02-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,026 |
| 2024-02-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2024-02-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,182 |
| 2024-02-07 | 2.940 | 3.060 | 2.940 | 3.060 | 3.060 | 165 |
| 2024-02-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 210 |
| 2024-02-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 454 |
| 2024-02-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 251 |
| 2024-01-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 120 |
| 2024-01-29 | 3.180 | 3.180 | 2.940 | 2.940 | 2.940 | 711 |
| 2024-01-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2024-01-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 51 |
| 2024-01-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2024-01-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 261 |
| 2024-01-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 19 |
| 2024-01-18 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 6,173 |
| 2024-01-17 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 335 |
| 2024-01-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,173 |
| 2024-01-12 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 765 |
| 2024-01-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 830 |
| 2024-01-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 457 |
| 2024-01-09 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 438 |
| 2024-01-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 60 |
| 2024-01-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 410 |
| 2024-01-04 | 3.060 | 3.260 | 3.060 | 3.260 | 3.260 | 376 |
| 2024-01-03 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 810 |
| 2024-01-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,279 |
| 2023-12-29 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 1,061 |
| 2023-12-28 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 1,009 |
| 2023-12-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,064 |
| 2023-12-22 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 43 |
| 2023-12-21 | 2.920 | 3.040 | 2.920 | 3.040 | 3.040 | 9 |
| 2023-12-20 | 3.040 | 3.040 | 2.920 | 2.920 | 2.920 | 11 |
| 2023-12-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 206 |
| 2023-12-18 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 1,896 |
| 2023-12-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,223 |
| 2023-12-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 65 |
| 2023-12-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 62 |
| 2023-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,224 |
| 2023-12-11 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 19 |
| 2023-12-08 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 73 |
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.