Les Hôtels de Paris SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.720	2.740	2.720	2.740	2.740	311
2023-09-05	2.700	3.060	2.700	3.060	3.060	152
2023-09-04	3.000	3.000	3.000	3.000	3.000	702
2023-09-01	2.860	2.860	2.860	2.860	2.860	536
2023-08-31	2.860	2.860	2.860	2.860	2.860	522
2023-08-30	2.840	2.840	2.840	2.840	2.840	3
2023-08-29	2.800	2.840	2.800	2.840	2.840	450
2023-08-28	2.740	2.740	2.740	2.740	2.740	1,665
2023-08-25	2.760	2.760	2.760	2.760	2.760	530
2023-08-24	3.100	3.100	3.100	3.100	3.100	447
2023-08-23	3.140	3.140	3.120	3.120	3.120	256
2023-08-22	3.140	3.140	3.140	3.140	3.140	380
2023-08-21	3.180	3.180	3.180	3.180	3.180	1,760
2023-08-18	3.080	3.080	3.000	3.000	3.000	392
2023-08-17	3.080	3.080	3.080	3.080	3.080	1,452
2023-08-16	3.000	3.100	3.000	3.100	3.100	999
2023-08-15	2.800	2.800	2.800	2.800	2.800	615
2023-08-11	3.000	3.000	2.800	2.800	2.800	256
2023-08-10	2.960	2.960	2.960	2.960	2.960	1,916
2023-08-09	2.780	3.000	2.780	3.000	3.000	1,749
2023-08-08	2.580	2.580	2.580	2.580	2.580	1,907
2023-08-04	2.600	2.600	2.600	2.600	2.600	207
2023-08-03	2.500	2.540	2.500	2.540	2.540	1,029
2023-08-02	2.540	2.540	2.540	2.540	2.540	2,646
2023-08-01	2.540	2.560	2.540	2.560	2.560	1,344
2023-07-31	2.500	2.540	2.500	2.540	2.540	1,245
2023-07-28	2.400	2.400	2.400	2.400	2.400	2,537
2023-07-25	2.480	2.480	2.480	2.480	2.480	6,387
2023-07-24	2.440	2.440	2.440	2.440	2.440	10,220
2023-07-21	2.400	2.400	2.400	2.400	2.400	210
2023-07-20	2.440	2.440	2.440	2.440	2.440	1,557
2023-07-19	2.040	2.040	2.040	2.040	2.040	245
2023-07-18	2.020	2.020	2.020	2.020	2.020	3,600
2023-07-17	2.440	2.440	2.440	2.440	2.440	240
2023-07-14	2.480	2.500	2.480	2.500	2.500	3,709
2023-07-13	2.320	2.320	2.320	2.320	2.320	4,329
2023-07-12	2.260	2.260	2.240	2.240	2.240	6,254
2023-07-11	2.240	2.240	2.240	2.240	2.240	6,982
2023-07-10	2.500	2.500	2.500	2.500	2.500	1,120
2023-07-07	1.950	1.950	1.950	1.950	1.950	300
2023-07-05	1.840	1.850	1.840	1.850	1.850	1,040
2023-07-04	1.750	1.750	1.750	1.750	1.750	131
2023-07-03	1.700	1.700	1.700	1.700	1.700	1,038
2023-06-30	1.650	1.650	1.650	1.650	1.650	308
2023-06-29	1.600	1.650	1.600	1.650	1.650	1,356
2023-06-28	1.580	1.580	1.580	1.580	1.580	888
2023-06-27	1.440	1.440	1.440	1.440	1.440	791
2023-06-26	1.500	1.600	1.500	1.600	1.600	132
2023-06-22	1.420	1.430	1.420	1.430	1.430	1,725
2023-06-21	1.420	1.420	1.420	1.420	1.420	421
2023-06-20	1.400	1.400	1.400	1.400	1.400	814
2023-06-19	1.400	1.400	1.280	1.280	1.280	743
2023-06-16	1.420	1.420	1.280	1.280	1.280	149
2023-06-15	1.430	1.430	1.430	1.430	1.430	394
2023-06-13	1.280	1.280	1.280	1.280	1.280	600
2023-06-12	1.430	1.430	1.380	1.380	1.380	532
2023-06-08	1.430	1.430	1.430	1.430	1.430	1,900
2023-06-07	1.290	1.300	1.290	1.300	1.300	730
2023-06-06	1.270	1.270	1.270	1.270	1.270	25
2023-05-31	1.270	1.280	1.270	1.280	1.280	700

← NewerPage 13 of 18 · 1,061 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.