Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 61 |
| 2022-08-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 689 |
| 2022-08-12 | 1.490 | 1.490 | 1.420 | 1.420 | 1.420 | 2,300 |
| 2022-08-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 150 |
| 2022-08-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 65 |
| 2022-08-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 20 |
| 2022-08-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 710 |
| 2022-08-05 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 219 |
| 2022-07-29 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 880 |
| 2022-07-26 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 2,000 |
| 2022-07-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15 |
| 2022-07-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 104 |
| 2022-07-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2022-07-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 450 |
| 2022-07-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,392 |
| 2022-07-11 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 7 |
| 2022-07-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10 |
| 2022-07-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 320 |
| 2022-07-06 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 272 |
| 2022-07-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 301 |
| 2022-07-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 505 |
| 2022-06-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 150 |
| 2022-06-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2022-06-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 96 |
| 2022-06-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 18,157 |
| 2022-06-22 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 254 |
| 2022-06-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 350 |
| 2022-06-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 14 |
| 2022-06-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 10 |
| 2022-06-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 550 |
| 2022-06-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 202 |
| 2022-06-14 | 1.630 | 1.630 | 1.530 | 1.530 | 1.530 | 5 |
| 2022-06-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 653 |
| 2022-06-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 7 |
| 2022-06-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 12 |
| 2022-06-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4 |
| 2022-05-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 943 |
| 2022-05-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 715 |
| 2022-05-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 90 |
| 2022-05-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 90 |
| 2022-05-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 305 |
| 2022-05-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 900 |
| 2022-05-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 4 |
| 2022-05-13 | 1.500 | 1.630 | 1.500 | 1.630 | 1.630 | 667 |
| 2022-05-12 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 1,280 |
| 2022-05-11 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 268 |
| 2022-05-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,463 |
| 2022-05-09 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 1,414 |
| 2022-05-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 716 |
| 2022-05-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2022-05-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 14 |
| 2022-05-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 20 |
| 2022-05-02 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 829 |
| 2022-04-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 12 |
| 2022-04-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2022-04-25 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 10 |
| 2022-04-21 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 20 |
| 2022-04-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 100 |
| 2022-04-19 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2022-04-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 110 |
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.