MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.930	0.941	0.900	0.941	0.090	206,732
2023-12-12	0.925	0.945	0.918	0.930	0.089	20,551
2023-12-11	0.950	1.000	0.900	0.945	0.091	131,189
2023-12-08	0.856	1.000	0.856	0.950	0.091	131,096
2023-12-07	0.843	1.200	0.843	0.856	0.082	648,014
2023-12-06	0.844	0.845	0.841	0.841	0.081	13,232
2023-12-05	0.845	0.845	0.841	0.845	0.081	1,405
2023-12-04	0.864	0.864	0.841	0.845	0.081	81,539
2023-12-01	0.864	0.864	0.864	0.864	0.083	4,779
2023-11-30	0.863	0.874	0.860	0.864	0.083	79,082
2023-11-29	0.860	0.860	0.860	0.860	0.083	1,926
2023-11-28	0.865	0.865	0.860	0.860	0.083	29,328
2023-11-27	0.867	0.867	0.865	0.865	0.083	9,380
2023-11-24	0.875	0.875	0.867	0.870	0.084	39,687
2023-11-23	0.874	0.875	0.870	0.875	0.084	23,456
2023-11-22	0.870	0.875	0.870	0.875	0.084	4,831
2023-11-21	0.867	0.880	0.867	0.867	0.083	14,680
2023-11-20	0.862	0.867	0.862	0.867	0.083	666
2023-11-17	0.800	0.880	0.794	0.862	0.083	207,408
2023-11-16	0.810	0.810	0.800	0.800	0.077	205,326
2023-11-15	0.897	0.897	0.800	0.810	0.078	191,199
2023-11-14	0.960	0.960	0.802	0.898	0.086	433,088
2023-11-13	0.960	0.961	0.940	0.960	0.092	40,915
2023-11-10	0.960	0.960	0.960	0.960	0.092	1,510
2023-11-09	0.965	0.965	0.960	0.963	0.093	61,383
2023-11-08	0.965	0.965	0.964	0.964	0.093	614
2023-11-07	0.970	0.970	0.920	0.964	0.093	38,791
2023-11-06	1.090	1.090	0.950	0.976	0.094	184,202
2023-11-03	1.179	1.180	1.080	1.080	0.104	248,678
2023-11-02	1.110	1.190	1.060	1.176	0.113	221,005
2023-11-01	0.929	1.114	0.929	1.110	0.107	266,262
2023-10-31	0.898	0.980	0.896	0.929	0.089	369,685
2023-10-30	0.920	0.920	0.888	0.898	0.086	109,670
2023-10-27	0.959	0.959	0.910	0.918	0.088	2,772,009
2023-10-26	0.900	0.959	0.900	0.959	0.092	245,159
2023-10-25	1.065	1.065	0.810	0.950	0.091	403,021
2023-10-24	1.100	1.100	1.030	1.060	0.102	170,241
2023-10-23	1.100	1.100	1.080	1.100	0.106	156,113
2023-10-20	1.132	1.147	1.020	1.100	0.106	250,541
2023-10-19	1.380	1.400	1.060	1.120	0.108	463,759
2023-10-18	1.500	1.500	1.377	1.380	0.133	67,151
2023-10-17	1.540	1.560	1.450	1.450	0.139	79,592
2023-10-16	1.570	1.570	1.540	1.550	0.149	67,568
2023-10-13	1.722	1.747	1.550	1.570	0.151	212,520
2023-10-12	1.670	1.700	1.670	1.700	0.163	46,870
2023-10-11	1.770	1.770	1.660	1.670	0.160	75,501
2023-10-10	1.700	1.840	1.650	1.770	0.170	105,901
2023-10-09	1.650	1.700	1.639	1.700	0.163	29,588
2023-10-06	1.660	1.710	1.600	1.650	0.159	44,080
2023-10-05	1.800	1.800	1.650	1.667	0.160	100,060
2023-10-04	1.800	1.860	1.700	1.700	0.163	107,608
2023-10-03	1.560	1.887	1.460	1.800	0.173	244,805
2023-10-02	1.310	1.620	1.310	1.560	0.150	197,685
2023-09-29	1.300	1.310	1.300	1.310	0.126	79,113
2023-09-28	1.313	1.313	1.291	1.300	0.125	37,511
2023-09-27	1.303	1.313	1.303	1.313	0.126	10,703
2023-09-26	1.351	1.351	1.303	1.303	0.125	10,120
2023-09-25	1.350	1.370	1.320	1.341	0.129	8,693
2023-09-22	1.400	1.590	1.320	1.320	0.127	271,051
2023-09-21	1.320	1.320	1.300	1.300	0.125	33,097

← NewerPage 13 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.