Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 207 |
| 2023-01-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 120 |
| 2023-01-24 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 1,445 |
| 2023-01-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1 |
| 2023-01-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3 |
| 2023-01-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 9 |
| 2023-01-16 | 1.120 | 1.240 | 1.120 | 1.240 | 1.240 | 1,576 |
| 2023-01-11 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 1,977 |
| 2022-12-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,086 |
| 2022-12-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,253 |
| 2022-12-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 700 |
| 2022-12-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 65 |
| 2022-12-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 82 |
| 2022-12-09 | 1.160 | 1.340 | 1.160 | 1.340 | 1.340 | 1,474 |
| 2022-12-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 15 |
| 2022-12-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 188 |
| 2022-11-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 793 |
| 2022-11-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,000 |
| 2022-11-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2022-11-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 75 |
| 2022-11-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 200 |
| 2022-11-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 918 |
| 2022-11-14 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 590 |
| 2022-11-11 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 2,220 |
| 2022-11-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,150 |
| 2022-11-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 916 |
| 2022-11-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 345 |
| 2022-11-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,580 |
| 2022-10-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 5 |
| 2022-10-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 275 |
| 2022-10-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 507 |
| 2022-10-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,125 |
| 2022-10-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 207 |
| 2022-10-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 43 |
| 2022-10-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 150 |
| 2022-10-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,380 |
| 2022-10-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10 |
| 2022-10-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,125 |
| 2022-10-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 12 |
| 2022-10-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 31 |
| 2022-10-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 110 |
| 2022-10-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 55 |
| 2022-09-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,700 |
| 2022-09-28 | 1.360 | 1.480 | 1.360 | 1.480 | 1.480 | 420 |
| 2022-09-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 70 |
| 2022-09-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12 |
| 2022-09-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 18 |
| 2022-09-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 50 |
| 2022-09-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 69 |
| 2022-09-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 241 |
| 2022-09-13 | 1.490 | 1.490 | 1.340 | 1.340 | 1.340 | 16,196 |
| 2022-09-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 390 |
| 2022-09-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2022-09-06 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 120 |
| 2022-09-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 65 |
| 2022-08-31 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 150 |
| 2022-08-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 386 |
| 2022-08-26 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 104 |
| 2022-08-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3 |
| 2022-08-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 4 |
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.