MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.620	0.698	0.590	0.690	0.066	648,253
2024-06-05	0.658	0.658	0.570	0.600	0.058	206,794
2024-06-04	0.526	0.698	0.526	0.600	0.058	1,758,610
2024-06-03	0.514	0.538	0.514	0.524	0.050	124,453
2024-05-31	0.510	0.528	0.460	0.510	0.049	632,407
2024-05-30	0.616	0.616	0.504	0.530	0.051	411,371
2024-05-29	0.582	0.700	0.542	0.578	0.056	1,870,664
2024-05-28	1.040	1.040	0.850	0.850	0.082	513,337
2024-05-27	1.070	1.070	1.050	1.050	0.101	10,765
2024-05-24	1.075	1.075	1.070	1.070	0.103	5,736
2024-05-23	1.060	1.075	1.040	1.075	0.103	58,448
2024-05-22	1.065	1.065	1.040	1.060	0.102	21,790
2024-05-21	1.065	1.080	1.060	1.065	0.102	6,934
2024-05-20	1.070	1.085	1.040	1.070	0.103	132,522
2024-05-17	1.075	1.075	1.040	1.070	0.103	67,089
2024-05-16	1.070	1.090	1.035	1.050	0.101	112,762
2024-05-15	1.020	1.160	0.990	1.130	0.109	509,443
2024-05-14	1.035	1.035	0.990	1.030	0.099	115,104
2024-05-13	1.030	1.050	0.998	1.035	0.099	232,739
2024-05-10	1.100	1.110	0.970	1.030	0.099	851,226
2024-05-09	1.030	1.170	1.020	1.150	0.111	654,198
2024-05-08	1.090	1.090	1.010	1.020	0.098	105,058
2024-05-07	1.060	1.115	1.050	1.050	0.101	324,991
2024-05-06	1.070	1.075	1.020	1.060	0.102	143,412
2024-05-03	1.005	1.080	1.005	1.055	0.101	292,727
2024-05-02	0.910	1.000	0.850	1.000	0.096	476,992
2024-04-30	0.970	0.970	0.880	0.910	0.087	244,045
2024-04-29	1.015	1.020	0.942	0.980	0.094	91,055
2024-04-26	1.060	1.080	0.940	1.020	0.098	500,167
2024-04-25	0.972	1.190	0.972	1.075	0.103	732,156
2024-04-24	1.065	1.120	0.972	0.972	0.093	538,667
2024-04-23	1.270	1.280	0.932	1.075	0.103	1,397,597
2024-04-22	0.840	1.345	0.840	1.320	0.127	2,377,535
2024-04-19	0.598	0.788	0.572	0.780	0.075	916,774
2024-04-18	0.598	0.600	0.598	0.600	0.058	31
2024-04-17	0.600	0.600	0.590	0.600	0.058	4,966
2024-04-16	0.606	0.610	0.592	0.598	0.057	11,775
2024-04-15	0.580	0.610	0.580	0.610	0.059	119,061
2024-04-12	0.610	0.618	0.572	0.580	0.056	229,542
2024-04-11	0.620	0.620	0.600	0.608	0.058	17,126
2024-04-10	0.620	0.656	0.582	0.620	0.060	238,288
2024-04-09	0.586	0.628	0.540	0.618	0.059	779,349
2024-04-08	0.584	0.590	0.584	0.590	0.057	43,060
2024-04-05	0.588	0.590	0.580	0.584	0.056	16,148
2024-04-04	0.586	0.590	0.580	0.588	0.057	42,165
2024-04-03	0.580	0.596	0.580	0.588	0.057	56,178
2024-04-02	0.630	0.634	0.580	0.588	0.057	233,738
2024-03-28	0.608	0.630	0.608	0.630	0.061	76,656
2024-03-27	0.618	0.630	0.600	0.610	0.059	28,766
2024-03-26	0.600	0.638	0.600	0.620	0.060	94,022
2024-03-25	0.618	0.624	0.600	0.600	0.058	108,962
2024-03-22	0.598	0.620	0.552	0.620	0.060	485,196
2024-03-21	0.544	0.610	0.542	0.596	0.057	232,166
2024-03-20	0.558	0.560	0.540	0.540	0.052	85,402
2024-03-19	0.570	0.570	0.540	0.558	0.054	239,495
2024-03-18	0.640	0.642	0.540	0.570	0.055	386,905
2024-03-15	0.610	0.670	0.610	0.660	0.063	179,809
2024-03-14	0.690	0.707	0.588	0.620	0.060	1,048,932
2024-03-13	0.758	0.758	0.690	0.690	0.066	202,130
2024-03-12	0.760	0.790	0.740	0.758	0.073	127,452

← NewerPage 11 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.