Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 740 |
| 2025-02-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 62 |
| 2025-02-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,100 |
| 2025-02-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2025-02-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2025-02-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 6,279 |
| 2025-01-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 191 |
| 2025-01-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-01-29 | 1.430 | 1.430 | 1.310 | 1.310 | 1.310 | 2,079 |
| 2025-01-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
| 2025-01-27 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 1,588 |
| 2025-01-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 239 |
| 2025-01-23 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 559 |
| 2025-01-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 100 |
| 2025-01-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 40 |
| 2025-01-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 374 |
| 2025-01-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 705 |
| 2025-01-15 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 607 |
| 2025-01-10 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 1,626 |
| 2025-01-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,700 |
| 2025-01-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 4,630 |
| 2025-01-06 | 1.200 | 1.310 | 1.200 | 1.310 | 1.310 | 11,236 |
| 2025-01-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,079 |
| 2024-12-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 387 |
| 2024-12-27 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 261 |
| 2024-12-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,840 |
| 2024-12-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 110 |
| 2024-12-19 | 1.080 | 1.190 | 1.080 | 1.190 | 1.190 | 3,013 |
| 2024-12-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2024-12-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,260 |
| 2024-12-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 250 |
| 2024-12-13 | 1.370 | 1.370 | 1.200 | 1.200 | 1.200 | 1,462 |
| 2024-12-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,100 |
| 2024-12-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
| 2024-12-06 | 1.400 | 1.400 | 1.230 | 1.230 | 1.230 | 91 |
| 2024-12-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 150 |
| 2024-12-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-12-03 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 1,381 |
| 2024-12-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 191 |
| 2024-11-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2024-11-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 832 |
| 2024-11-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 150 |
| 2024-11-26 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 81 |
| 2024-11-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 700 |
| 2024-11-22 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 109 |
| 2024-11-21 | 1.300 | 1.430 | 1.300 | 1.430 | 1.430 | 39 |
| 2024-11-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 180 |
| 2024-11-19 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 263 |
| 2024-11-15 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 60 |
| 2024-11-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 3,211 |
| 2024-11-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,123 |
| 2024-11-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,185 |
| 2024-11-11 | 1.320 | 1.410 | 1.320 | 1.410 | 1.410 | 1,004 |
| 2024-11-08 | 1.330 | 1.410 | 1.330 | 1.410 | 1.410 | 1,006 |
| 2024-11-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10 |
| 2024-11-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1 |
| 2024-10-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 10 |
| 2024-10-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,607 |
| 2024-10-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2024-10-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 130 |
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.