Les Hôtels de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	1.190	1.190	1.190	1.190	1.190	2
2023-05-26	1.200	1.200	1.200	1.200	1.200	816
2023-05-25	1.200	1.200	1.200	1.200	1.200	40
2023-05-23	1.200	1.200	1.200	1.200	1.200	24
2023-05-19	1.230	1.230	1.230	1.230	1.230	1
2023-05-18	1.280	1.280	1.280	1.280	1.280	10
2023-05-17	1.280	1.280	1.250	1.250	1.250	11
2023-05-15	1.220	1.220	1.220	1.220	1.220	298
2023-05-12	1.210	1.210	1.210	1.210	1.210	200
2023-05-09	1.260	1.260	1.260	1.260	1.260	284
2023-05-05	1.200	1.200	1.200	1.200	1.200	300
2023-05-04	1.250	1.250	1.250	1.250	1.250	1,493
2023-05-03	1.280	1.280	1.250	1.250	1.250	151
2023-04-24	1.280	1.280	1.280	1.280	1.280	90
2023-04-20	1.280	1.290	1.280	1.290	1.290	4
2023-04-17	1.190	1.280	1.190	1.280	1.280	2,192
2023-04-14	1.290	1.290	1.280	1.280	1.280	36
2023-04-13	1.330	1.330	1.330	1.330	1.330	35
2023-04-11	1.290	1.290	1.290	1.290	1.290	1,003
2023-04-04	1.180	1.180	1.180	1.180	1.180	317
2023-04-03	1.180	1.180	1.180	1.180	1.180	600
2023-03-31	1.160	1.160	1.160	1.160	1.160	10
2023-03-27	1.230	1.230	1.230	1.230	1.230	1,324
2023-03-24	1.200	1.200	1.200	1.200	1.200	611
2023-03-23	1.250	1.250	1.250	1.250	1.250	121
2023-03-22	1.210	1.210	1.210	1.210	1.210	588
2023-03-21	1.200	1.200	1.200	1.200	1.200	934
2023-03-20	1.200	1.200	1.170	1.170	1.170	2,111
2023-03-17	1.150	1.150	1.150	1.150	1.150	5,865
2023-03-16	1.440	1.440	1.440	1.440	1.440	30
2023-03-14	1.350	1.350	1.350	1.350	1.350	5
2023-03-13	1.350	1.350	1.350	1.350	1.350	60
2023-03-08	1.400	1.400	1.400	1.400	1.400	228
2023-03-07	1.400	1.400	1.400	1.400	1.400	2,040
2023-03-06	1.420	1.420	1.420	1.420	1.420	15
2023-03-03	1.420	1.420	1.420	1.420	1.420	73
2023-03-02	1.430	1.430	1.430	1.430	1.430	549
2023-03-01	1.570	1.570	1.350	1.350	1.350	2,100
2023-02-28	1.340	1.340	1.340	1.340	1.340	1,439
2023-02-27	1.460	1.460	1.460	1.460	1.460	254
2023-02-24	1.470	1.470	1.460	1.460	1.460	10
2023-02-23	1.470	1.470	1.470	1.470	1.470	44
2023-02-22	1.470	1.470	1.470	1.470	1.470	45
2023-02-21	1.490	1.490	1.490	1.490	1.490	135
2023-02-20	1.490	1.490	1.470	1.470	1.470	1,237
2023-02-17	1.490	1.490	1.490	1.490	1.490	2
2023-02-16	1.480	1.480	1.480	1.480	1.480	593
2023-02-15	1.480	1.480	1.480	1.480	1.480	202
2023-02-14	1.380	1.380	1.380	1.380	1.380	685
2023-02-13	1.390	1.390	1.390	1.390	1.390	555
2023-02-09	1.390	1.390	1.390	1.390	1.390	393
2023-02-08	1.480	1.480	1.480	1.480	1.480	360
2023-02-07	1.340	1.340	1.340	1.340	1.340	752
2023-02-06	1.390	1.390	1.390	1.390	1.390	2,617
2023-02-03	1.270	1.390	1.270	1.390	1.390	163
2023-02-02	1.390	1.390	1.390	1.390	1.390	15
2023-02-01	1.390	1.390	1.390	1.390	1.390	600
2023-01-31	1.390	1.390	1.390	1.390	1.390	115
2023-01-30	1.250	1.250	1.250	1.250	1.250	424
2023-01-27	1.220	1.220	1.220	1.220	1.220	309

← NewerPage 14 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.