Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 865 |
| 2023-12-06 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 598 |
| 2023-12-05 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 484 |
| 2023-12-04 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,663 |
| 2023-12-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 169 |
| 2023-11-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 330 |
| 2023-11-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 38 |
| 2023-11-27 | 3.180 | 3.180 | 2.860 | 2.860 | 2.860 | 1,451 |
| 2023-11-24 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 1,074 |
| 2023-11-23 | 2.840 | 3.000 | 2.840 | 3.000 | 3.000 | 907 |
| 2023-11-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,626 |
| 2023-11-21 | 3.000 | 3.000 | 2.820 | 2.820 | 2.820 | 63 |
| 2023-11-20 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 125 |
| 2023-11-17 | 3.100 | 3.100 | 2.800 | 2.800 | 2.800 | 1,368 |
| 2023-11-16 | 3.180 | 3.180 | 2.800 | 2.800 | 2.800 | 2,000 |
| 2023-11-15 | 3.120 | 3.120 | 2.760 | 2.760 | 2.760 | 1,223 |
| 2023-11-14 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 175 |
| 2023-11-13 | 3.000 | 3.000 | 2.760 | 2.760 | 2.760 | 287 |
| 2023-11-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 249 |
| 2023-11-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 801 |
| 2023-11-08 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 13 |
| 2023-11-07 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 442 |
| 2023-11-06 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 217 |
| 2023-11-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 62 |
| 2023-11-02 | 2.900 | 3.140 | 2.900 | 3.140 | 3.140 | 301 |
| 2023-11-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 125 |
| 2023-10-31 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,000 |
| 2023-10-27 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 128 |
| 2023-10-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1 |
| 2023-10-25 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 1,312 |
| 2023-10-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 40 |
| 2023-10-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,257 |
| 2023-10-16 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 2,915 |
| 2023-10-13 | 2.860 | 3.100 | 2.860 | 3.100 | 3.100 | 80 |
| 2023-10-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 255 |
| 2023-10-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2 |
| 2023-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2023-10-09 | 3.100 | 3.100 | 2.840 | 2.840 | 2.840 | 1,350 |
| 2023-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 50 |
| 2023-10-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 35 |
| 2023-10-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 100 |
| 2023-10-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 151 |
| 2023-10-02 | 2.840 | 3.100 | 2.840 | 3.100 | 3.100 | 151 |
| 2023-09-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 150 |
| 2023-09-28 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 1,274 |
| 2023-09-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 447 |
| 2023-09-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,502 |
| 2023-09-25 | 3.280 | 3.280 | 3.000 | 3.000 | 3.000 | 2,271 |
| 2023-09-22 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 254 |
| 2023-09-21 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 1,926 |
| 2023-09-20 | 2.920 | 3.300 | 2.920 | 3.300 | 3.300 | 604 |
| 2023-09-19 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 1,945 |
| 2023-09-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,257 |
| 2023-09-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,100 |
| 2023-09-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,410 |
| 2023-09-13 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 630 |
| 2023-09-12 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 3,081 |
| 2023-09-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 198 |
| 2023-09-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 209 |
| 2023-09-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 632 |
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.