Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 907 |
| 2025-05-22 | 1.910 | 1.920 | 1.910 | 1.920 | 1.920 | 907 |
| 2025-05-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,100 |
| 2025-05-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,100 |
| 2025-05-19 | 1.850 | 2.080 | 1.850 | 2.080 | 2.080 | 403 |
| 2025-05-16 | 1.950 | 1.950 | 1.850 | 1.850 | 1.850 | 3,169 |
| 2025-05-15 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 518 |
| 2025-05-14 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 518 |
| 2025-05-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,194 |
| 2025-05-12 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 291 |
| 2025-05-09 | 2.080 | 2.080 | 1.810 | 1.810 | 1.810 | 2,219 |
| 2025-05-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 40 |
| 2025-05-07 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,900 |
| 2025-05-06 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 750 |
| 2025-05-05 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 2,179 |
| 2025-05-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,720 |
| 2025-04-30 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,690 |
| 2025-04-29 | 1.680 | 1.770 | 1.680 | 1.770 | 1.770 | 2,090 |
| 2025-04-28 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 6,112 |
| 2025-04-25 | 1.600 | 1.790 | 1.600 | 1.790 | 1.790 | 2,500 |
| 2025-04-24 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 3,035 |
| 2025-04-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,470 |
| 2025-04-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 4,001 |
| 2025-04-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 550 |
| 2025-04-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,360 |
| 2025-04-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,000 |
| 2025-04-11 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 795 |
| 2025-04-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,800 |
| 2025-04-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,600 |
| 2025-04-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2025-04-07 | 1.470 | 1.470 | 1.360 | 1.360 | 1.360 | 2,183 |
| 2025-04-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,181 |
| 2025-04-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 682 |
| 2025-04-02 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 1,656 |
| 2025-04-01 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 1,044 |
| 2025-03-31 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 3,499 |
| 2025-03-27 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 6,633 |
| 2025-03-24 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 607 |
| 2025-03-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 624 |
| 2025-03-20 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 1,038 |
| 2025-03-19 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 5,914 |
| 2025-03-18 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 900 |
| 2025-03-17 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 2,136 |
| 2025-03-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5,271 |
| 2025-03-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 34 |
| 2025-03-11 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 350 |
| 2025-03-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 80 |
| 2025-03-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2025-03-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 200 |
| 2025-03-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 350 |
| 2025-03-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 270 |
| 2025-03-03 | 1.450 | 1.450 | 1.310 | 1.310 | 1.310 | 137 |
| 2025-02-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 500 |
| 2025-02-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 38 |
| 2025-02-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 50 |
| 2025-02-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20 |
| 2025-02-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 25 |
| 2025-02-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 101 |
| 2025-02-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,014 |
| 2025-02-12 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 740 |
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.