MyHotelMatch S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.403	0.434	0.403	0.434	0.042	107,817
2024-08-28	0.443	0.443	0.402	0.402	0.039	336,318
2024-08-27	0.419	0.489	0.419	0.441	0.042	594,907
2024-08-26	0.439	0.440	0.415	0.419	0.040	152,470
2024-08-23	0.409	0.448	0.409	0.440	0.042	97,093
2024-08-22	0.410	0.416	0.409	0.414	0.040	72,242
2024-08-21	0.422	0.422	0.410	0.410	0.039	67,713
2024-08-20	0.421	0.425	0.421	0.422	0.041	32,451
2024-08-19	0.417	0.422	0.417	0.422	0.041	11,504
2024-08-16	0.425	0.425	0.410	0.416	0.040	26,038
2024-08-15	0.404	0.425	0.404	0.425	0.041	61,217
2024-08-14	0.409	0.409	0.403	0.403	0.039	83
2024-08-13	0.407	0.410	0.406	0.410	0.039	1,343
2024-08-12	0.411	0.420	0.404	0.406	0.039	80,519
2024-08-09	0.458	0.465	0.415	0.425	0.041	320,170
2024-08-08	0.493	0.493	0.455	0.459	0.044	277,006
2024-08-07	0.496	0.496	0.491	0.492	0.047	24,570
2024-08-06	0.510	0.510	0.490	0.491	0.047	146,743
2024-08-05	0.475	0.526	0.475	0.512	0.049	199,496
2024-08-02	0.502	0.502	0.462	0.480	0.046	43,175
2024-08-01	0.506	0.506	0.500	0.502	0.048	45,579
2024-07-31	0.510	0.512	0.502	0.502	0.048	39,364
2024-07-30	0.510	0.514	0.506	0.512	0.049	61,248
2024-07-29	0.518	0.518	0.506	0.514	0.049	448
2024-07-26	0.506	0.522	0.506	0.520	0.050	243,743
2024-07-25	0.508	0.508	0.502	0.502	0.048	78,947
2024-07-24	0.504	0.510	0.504	0.508	0.049	25,497
2024-07-23	0.508	0.508	0.506	0.506	0.049	13,389
2024-07-22	0.506	0.510	0.506	0.506	0.049	81,654
2024-07-19	0.506	0.506	0.506	0.506	0.049	48,505
2024-07-18	0.506	0.506	0.504	0.504	0.048	63,018
2024-07-17	0.506	0.512	0.506	0.506	0.049	42,133
2024-07-16	0.514	0.518	0.506	0.506	0.049	57,344
2024-07-15	0.516	0.520	0.514	0.514	0.049	21,551
2024-07-12	0.522	0.548	0.500	0.514	0.049	211,396
2024-07-11	0.474	0.540	0.471	0.520	0.050	426,352
2024-07-10	0.480	0.482	0.473	0.473	0.045	72,825
2024-07-09	0.461	0.504	0.461	0.480	0.046	511,587
2024-07-08	0.475	0.478	0.450	0.464	0.045	318,213
2024-07-05	0.487	0.492	0.470	0.480	0.046	289,395
2024-07-04	0.522	0.530	0.484	0.494	0.047	332,976
2024-07-03	0.520	0.532	0.520	0.532	0.051	6,507
2024-07-02	0.534	0.540	0.512	0.520	0.050	75,355
2024-07-01	0.554	0.558	0.518	0.540	0.052	92,689
2024-06-28	0.540	0.558	0.518	0.554	0.053	16,866
2024-06-27	0.478	0.600	0.469	0.560	0.054	539,562
2024-06-26	0.472	0.479	0.452	0.479	0.046	183,088
2024-06-25	0.468	0.472	0.454	0.470	0.045	49,609
2024-06-24	0.460	0.468	0.458	0.468	0.045	5,226
2024-06-21	0.450	0.460	0.450	0.460	0.044	70,670
2024-06-20	0.470	0.479	0.460	0.460	0.044	41,956
2024-06-19	0.510	0.510	0.460	0.469	0.045	469,110
2024-06-18	0.518	0.536	0.500	0.506	0.049	148,420
2024-06-17	0.500	0.582	0.500	0.534	0.051	149,960
2024-06-14	0.670	0.670	0.610	0.610	0.059	77,645
2024-06-13	0.690	0.694	0.668	0.670	0.064	19,968
2024-06-12	0.710	0.720	0.670	0.690	0.066	52,628
2024-06-11	0.704	0.780	0.700	0.712	0.068	169,190
2024-06-10	0.690	0.718	0.646	0.716	0.069	78,916
2024-06-07	0.680	0.720	0.660	0.710	0.068	337,192

← NewerPage 10 of 22 · 1,275 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.