Les Hôtels de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 549 |
| 2026-10-16 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 1,996 |
| 2026-10-15 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 1,996 |
| 2026-10-14 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 1,996 |
| 2026-10-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 350 |
| 2026-10-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 350 |
| 2026-10-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 480 |
| 2026-10-08 | 1.970 | 1.970 | 1.740 | 1.740 | 1.740 | 1,668 |
| 2026-10-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 20 |
| 2026-10-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 100 |
| 2026-10-05 | 1.970 | 1.970 | 1.750 | 1.750 | 1.750 | 260 |
| 2026-10-02 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 496 |
| 2026-10-01 | 1.990 | 1.990 | 1.750 | 1.750 | 1.750 | 100 |
| 2026-09-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10 |
| 2026-09-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,037 |
| 2026-09-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,041 |
| 2026-09-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,041 |
| 2026-09-24 | 1.980 | 1.980 | 1.880 | 1.880 | 1.880 | 450 |
| 2026-09-23 | 1.980 | 1.980 | 1.880 | 1.880 | 1.880 | 450 |
| 2026-09-22 | 1.980 | 1.980 | 1.880 | 1.880 | 1.880 | 450 |
| 2026-09-21 | 1.980 | 1.980 | 1.880 | 1.880 | 1.880 | 450 |
| 2026-09-18 | 1.980 | 1.980 | 1.880 | 1.880 | 1.880 | 450 |
| 2026-09-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 799 |
| 2026-09-16 | 2.080 | 2.080 | 1.910 | 1.910 | 1.910 | 184 |
| 2026-09-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 43 |
| 2026-09-14 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2,024 |
| 2026-09-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 50 |
| 2026-09-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 50 |
| 2026-09-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 13 |
| 2026-09-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 132 |
| 2026-09-02 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 934 |
| 2026-09-01 | 2.100 | 2.100 | 1.920 | 1.920 | 1.920 | 501 |
| 2026-08-31 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 3,068 |
| 2026-08-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 300 |
| 2026-08-27 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 227 |
| 2026-08-26 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 53 |
| 2026-08-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 8 |
| 2026-08-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 33 |
| 2026-08-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 33 |
| 2026-08-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 9 |
| 2026-08-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 9 |
| 2026-08-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2 |
| 2026-08-17 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-08-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-08-13 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2 |
| 2026-08-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2 |
| 2026-08-11 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2 |
| 2026-08-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 171 |
| 2026-08-07 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 5 |
| 2026-08-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 30 |
| 2026-08-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,494 |
| 2026-08-04 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 210 |
| 2026-08-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 210 |
| 2026-07-31 | 2.060 | 2.120 | 2.060 | 2.120 | 2.120 | 2,534 |
| 2026-07-30 | 2.060 | 2.120 | 2.060 | 2.120 | 2.120 | 2,534 |
| 2026-07-29 | 2.060 | 2.120 | 2.060 | 2.120 | 2.120 | 2,534 |
| 2026-07-28 | 1.750 | 2.040 | 1.750 | 2.040 | 2.040 | 1,092 |
Page 1 of 18 · 1,061 trading daysOlder →
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.