MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.730	0.790	0.710	0.760	0.073	141,684
2024-03-08	0.760	0.760	0.720	0.730	0.070	72,960
2024-03-07	0.680	0.821	0.680	0.742	0.071	1,320,545
2024-03-06	0.734	0.734	0.672	0.680	0.065	247,179
2024-03-05	0.743	0.743	0.731	0.731	0.070	48,588
2024-03-04	0.805	0.805	0.737	0.740	0.071	171,667
2024-03-01	0.794	0.805	0.760	0.805	0.077	23,529
2024-02-29	0.828	0.850	0.760	0.808	0.078	342,939
2024-02-28	0.850	0.850	0.720	0.828	0.080	834,350
2024-02-27	0.750	0.970	0.750	0.803	0.077	2,067,411
2024-02-26	0.747	0.747	0.725	0.742	0.071	6,611
2024-02-23	0.720	0.750	0.710	0.747	0.072	75,626
2024-02-22	0.720	0.750	0.720	0.720	0.069	12,358
2024-02-21	0.760	0.770	0.720	0.720	0.069	268,938
2024-02-20	0.760	0.775	0.760	0.760	0.073	65,798
2024-02-19	0.775	0.790	0.760	0.760	0.073	67,172
2024-02-16	0.833	0.834	0.760	0.775	0.074	270,989
2024-02-15	0.832	0.834	0.832	0.834	0.080	3,665
2024-02-14	0.840	0.840	0.832	0.832	0.080	6,778
2024-02-13	0.813	0.840	0.813	0.840	0.081	60,748
2024-02-12	0.815	0.830	0.815	0.815	0.078	15,148
2024-02-09	0.820	0.830	0.815	0.815	0.078	39,499
2024-02-08	0.880	0.880	0.815	0.830	0.080	66,641
2024-02-07	0.840	0.959	0.840	0.870	0.084	142,839
2024-02-06	0.670	0.970	0.670	0.940	0.090	334,152
2024-02-05	0.660	0.677	0.660	0.670	0.064	36,272
2024-02-02	0.720	0.720	0.635	0.662	0.064	376,255
2024-02-01	0.700	0.770	0.684	0.733	0.070	122,361
2024-01-31	0.820	0.823	0.680	0.710	0.068	237,642
2024-01-30	0.840	0.840	0.820	0.820	0.079	44,101
2024-01-29	0.880	0.883	0.840	0.840	0.081	252,738
2024-01-26	0.860	0.880	0.860	0.879	0.084	112,918
2024-01-25	0.900	0.910	0.860	0.860	0.083	79,769
2024-01-24	0.911	0.911	0.900	0.900	0.086	52,253
2024-01-23	0.920	0.920	0.911	0.911	0.088	10,421
2024-01-22	0.930	0.932	0.920	0.920	0.088	47,381
2024-01-19	0.930	0.930	0.930	0.930	0.089	11,587
2024-01-18	0.938	0.938	0.930	0.930	0.089	15,398
2024-01-17	0.930	0.940	0.930	0.930	0.089	46,704
2024-01-16	0.976	0.976	0.936	0.949	0.091	60,780
2024-01-15	0.950	0.987	0.950	0.968	0.093	134,406
2024-01-12	0.970	0.970	0.936	0.947	0.091	101,799
2024-01-11	0.882	0.970	0.882	0.936	0.090	434,223
2024-01-10	0.885	0.885	0.882	0.882	0.085	739
2024-01-09	0.892	0.892	0.885	0.885	0.085	50,025
2024-01-08	0.920	0.920	0.892	0.892	0.086	25,111
2024-01-05	0.912	0.920	0.910	0.920	0.088	6,278
2024-01-04	0.940	0.950	0.912	0.912	0.088	127,889
2024-01-03	0.950	0.950	0.939	0.939	0.090	23,956
2024-01-02	0.939	0.950	0.939	0.950	0.091	66,943
2023-12-29	0.936	0.939	0.924	0.939	0.090	42,675
2023-12-28	0.936	0.938	0.920	0.938	0.090	73,585
2023-12-27	0.919	0.936	0.919	0.936	0.090	23,123
2023-12-22	0.932	0.932	0.906	0.919	0.088	79,905
2023-12-21	0.950	0.950	0.932	0.932	0.090	26,225
2023-12-20	0.950	0.950	0.948	0.950	0.091	4,144
2023-12-19	0.950	0.950	0.922	0.950	0.091	53,648
2023-12-18	0.940	0.950	0.940	0.950	0.091	7,756
2023-12-15	0.940	0.940	0.934	0.939	0.090	13,264
2023-12-14	0.939	0.984	0.934	0.940	0.090	221,089

← NewerPage 12 of 22 · 1,279 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.