Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 45 |
| 2026-02-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 40 |
| 2026-02-02 | 1.860 | 1.860 | 1.810 | 1.810 | 1.810 | 1,210 |
| 2026-01-30 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 51 |
| 2026-01-29 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 51 |
| 2026-01-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 540 |
| 2026-01-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 406 |
| 2026-01-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 90 |
| 2026-01-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 100 |
| 2026-01-22 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 1,700 |
| 2026-01-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,020 |
| 2026-01-20 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 2,064 |
| 2026-01-19 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 135 |
| 2026-01-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 150 |
| 2026-01-15 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 1,000 |
| 2026-01-14 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,829 |
| 2026-01-13 | 2.100 | 2.100 | 1.950 | 1.950 | 1.950 | 3,124 |
| 2026-01-12 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2,513 |
| 2026-01-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 56 |
| 2026-01-08 | 2.100 | 2.100 | 1.960 | 1.960 | 1.960 | 2,700 |
| 2026-01-07 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 7,660 |
| 2026-01-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 270 |
| 2026-01-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 80 |
| 2026-01-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 30 |
| 2025-12-31 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 30 |
| 2025-12-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 30 |
| 2025-12-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2025-12-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 100 |
| 2025-12-23 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 250 |
| 2025-12-22 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 250 |
| 2025-12-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 250 |
| 2025-12-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6,335 |
| 2025-12-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 78 |
| 2025-12-15 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 2,714 |
| 2025-12-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2 |
| 2025-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 600 |
| 2025-12-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2 |
| 2025-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,539 |
| 2025-12-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,539 |
| 2025-12-05 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 6,544 |
| 2025-12-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 103 |
| 2025-12-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 103 |
| 2025-12-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 103 |
| 2025-12-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 103 |
| 2025-11-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5 |
| 2025-11-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 68 |
| 2025-11-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 59 |
| 2025-11-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 59 |
| 2025-11-24 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 600 |
| 2025-11-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 211 |
| 2025-11-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 48 |
| 2025-11-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2025-11-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 25 |
| 2025-11-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 107 |
| 2025-11-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 51 |
| 2025-11-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 150 |
| 2025-11-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,020 |
| 2025-11-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,020 |
| 2025-11-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,020 |
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.