Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 110 |
| 2022-04-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2 |
| 2022-04-05 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 783 |
| 2022-04-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 10 |
| 2022-04-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 150 |
| 2022-03-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2022-03-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 800 |
| 2022-03-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 95 |
| 2022-03-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 85 |
| 2022-03-23 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 495 |
| 2022-03-22 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 125 |
| 2022-03-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 155 |
| 2022-03-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 650 |
| 2022-03-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 59 |
| 2022-03-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 50 |
| 2022-03-11 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2 |
| 2022-03-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 100 |
| 2022-03-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 790 |
| 2022-03-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,678 |
| 2022-03-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 28 |
| 2022-03-03 | 1.650 | 1.760 | 1.650 | 1.760 | 1.760 | 1,306 |
| 2022-03-02 | 1.650 | 1.790 | 1.650 | 1.790 | 1.790 | 706 |
| 2022-03-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 27 |
| 2022-02-25 | 1.660 | 1.790 | 1.660 | 1.790 | 1.790 | 1,100 |
| 2022-02-24 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 46 |
| 2022-02-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 506 |
| 2022-02-22 | 1.650 | 1.800 | 1.650 | 1.800 | 1.800 | 645 |
| 2022-02-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,775 |
| 2022-02-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,757 |
| 2022-02-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 300 |
| 2022-02-16 | 1.740 | 1.740 | 1.640 | 1.640 | 1.640 | 170 |
| 2022-02-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2022-02-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 650 |
| 2022-02-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,030 |
| 2022-02-10 | 1.740 | 1.740 | 1.640 | 1.640 | 1.640 | 5,323 |
| 2022-02-09 | 1.830 | 1.830 | 1.740 | 1.740 | 1.740 | 907 |
| 2022-02-08 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 253 |
| 2022-02-07 | 1.700 | 1.830 | 1.700 | 1.830 | 1.830 | 155 |
| 2022-02-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 20 |
| 2022-02-03 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 13 |
| 2022-02-02 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 110 |
| 2022-02-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,799 |
| 2022-01-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 68 |
| 2022-01-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 300 |
| 2022-01-27 | 1.750 | 1.840 | 1.750 | 1.840 | 1.840 | 580 |
| 2022-01-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 9 |
| 2022-01-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,488 |
| 2022-01-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 276 |
| 2022-01-19 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 65 |
| 2022-01-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 50 |
| 2022-01-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 23 |
| 2022-01-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 515 |
| 2022-01-13 | 1.860 | 1.860 | 1.700 | 1.700 | 1.700 | 473 |
| 2022-01-12 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 1,130 |
| 2022-01-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 128 |
| 2022-01-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,703 |
| 2022-01-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5 |
| 2022-01-05 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 9,306 |
| 2022-01-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 200 |
| 2022-01-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3 |
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.