Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 69 |
| 2024-10-18 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 369 |
| 2024-10-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2024-10-16 | 1.580 | 1.580 | 1.360 | 1.360 | 1.360 | 502 |
| 2024-10-15 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 1,371 |
| 2024-10-14 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 470 |
| 2024-10-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 82 |
| 2024-10-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 5,400 |
| 2024-10-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 669 |
| 2024-10-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 41 |
| 2024-10-07 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 1,100 |
| 2024-10-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 9 |
| 2024-10-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2024-10-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,822 |
| 2024-10-01 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 304 |
| 2024-09-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,440 |
| 2024-09-26 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 55 |
| 2024-09-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2024-09-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 79 |
| 2024-09-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1 |
| 2024-09-10 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 6 |
| 2024-09-09 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 132 |
| 2024-09-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2024-09-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,150 |
| 2024-09-04 | 1.840 | 2.040 | 1.840 | 2.040 | 2.040 | 330 |
| 2024-09-03 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 3 |
| 2024-09-02 | 2.200 | 2.200 | 1.880 | 1.880 | 1.880 | 352 |
| 2024-08-28 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 10 |
| 2024-08-27 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 102 |
| 2024-08-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 19,040 |
| 2024-08-19 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 38 |
| 2024-08-16 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 75 |
| 2024-08-13 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 40 |
| 2024-08-12 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 457 |
| 2024-08-09 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 46 |
| 2024-08-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 32 |
| 2024-08-06 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 60 |
| 2024-08-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 205 |
| 2024-08-02 | 2.780 | 2.780 | 2.720 | 2.720 | 2.720 | 207 |
| 2024-08-01 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 386 |
| 2024-07-31 | 2.780 | 2.820 | 2.780 | 2.820 | 2.820 | 39 |
| 2024-07-30 | 3.000 | 3.000 | 2.760 | 2.760 | 2.760 | 919 |
| 2024-07-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 2,344 |
| 2024-07-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,618 |
| 2024-07-25 | 2.680 | 2.980 | 2.680 | 2.980 | 2.980 | 1,836 |
| 2024-07-24 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 767 |
| 2024-07-23 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4,234 |
| 2024-07-22 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 4,501 |
| 2024-07-19 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4,000 |
| 2024-07-18 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4,168 |
| 2024-07-17 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 231 |
| 2024-07-11 | 2.580 | 2.700 | 2.580 | 2.700 | 2.700 | 2,030 |
| 2024-07-05 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 147 |
| 2024-07-04 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 765 |
| 2024-07-03 | 3.000 | 3.000 | 2.700 | 2.700 | 2.700 | 341 |
| 2024-07-02 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 145 |
| 2024-07-01 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 989 |
| 2024-06-28 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 89 |
| 2024-06-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 79 |
| 2024-06-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 333 |
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.