MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.312	0.312	0.292	0.300	0.029	134,989
2025-10-29	0.311	0.313	0.310	0.313	0.030	42,144
2025-10-28	0.331	0.331	0.311	0.311	0.030	403,521
2025-10-27	0.328	0.328	0.325	0.326	0.031	73,533
2025-10-24	0.327	0.328	0.326	0.326	0.031	1,666
2025-10-23	0.330	0.331	0.327	0.327	0.031	54,595
2025-10-22	0.329	0.333	0.328	0.330	0.032	133,324
2025-10-21	0.336	0.336	0.329	0.329	0.032	523,768
2025-10-20	0.337	0.337	0.336	0.336	0.032	63,882
2025-10-17	0.358	0.358	0.338	0.340	0.033	494,513
2025-10-16	0.362	0.363	0.360	0.360	0.035	22,342
2025-10-15	0.368	0.371	0.364	0.364	0.035	65,777
2025-10-14	0.364	0.369	0.352	0.368	0.035	287,417
2025-10-13	0.353	0.365	0.353	0.365	0.035	62,987
2025-10-10	0.372	0.372	0.337	0.352	0.034	610,836
2025-10-09	0.369	0.369	0.365	0.368	0.035	123,350
2025-10-08	0.370	0.370	0.368	0.370	0.036	44,007
2025-10-07	0.364	0.367	0.363	0.367	0.035	35,543
2025-10-06	0.364	0.364	0.364	0.364	0.035	61,435
2025-10-03	0.370	0.372	0.367	0.367	0.035	68,577
2025-10-02	0.375	0.375	0.367	0.371	0.036	74,387
2025-10-01	0.370	0.376	0.368	0.376	0.036	63,622
2025-09-30	0.380	0.381	0.367	0.373	0.036	136,135
2025-09-29	0.369	0.386	0.367	0.381	0.037	102,288
2025-09-26	0.365	0.369	0.365	0.369	0.035	3,581
2025-09-25	0.368	0.368	0.364	0.364	0.035	11,483
2025-09-24	0.363	0.375	0.359	0.367	0.035	228,595
2025-09-23	0.364	0.364	0.358	0.360	0.035	152,522
2025-09-22	0.371	0.371	0.364	0.364	0.035	96,177
2025-09-19	0.373	0.379	0.367	0.370	0.036	205,076
2025-09-18	0.370	0.372	0.367	0.370	0.036	46,163
2025-09-17	0.372	0.372	0.370	0.370	0.036	305,439
2025-09-16	0.370	0.372	0.370	0.372	0.036	123,787
2025-09-15	0.370	0.379	0.370	0.372	0.036	47,256
2025-09-12	0.380	0.380	0.366	0.368	0.035	162,933
2025-09-11	0.391	0.391	0.380	0.380	0.037	43,508
2025-09-10	0.392	0.392	0.375	0.392	0.038	111,315
2025-09-09	0.389	0.389	0.375	0.380	0.037	23,966
2025-09-08	0.381	0.389	0.381	0.389	0.037	1,052
2025-09-05	0.390	0.390	0.381	0.381	0.037	8,423
2025-09-04	0.409	0.412	0.380	0.380	0.037	225,472
2025-09-03	0.390	0.405	0.389	0.405	0.039	25,413
2025-09-02	0.399	0.410	0.386	0.390	0.038	102,132
2025-09-01	0.410	0.410	0.390	0.400	0.038	53,023
2025-08-29	0.378	0.409	0.368	0.400	0.038	275,330
2025-08-28	0.390	0.390	0.373	0.373	0.036	125,422
2025-08-27	0.380	0.390	0.380	0.390	0.038	25,746
2025-08-26	0.401	0.401	0.372	0.383	0.037	180,017
2025-08-25	0.386	0.416	0.386	0.401	0.039	134,021
2025-08-22	0.402	0.408	0.366	0.384	0.037	223,618
2025-08-21	0.414	0.414	0.393	0.393	0.038	66,172
2025-08-20	0.406	0.430	0.393	0.410	0.039	585,058
2025-08-19	0.367	0.374	0.359	0.370	0.036	50,431
2025-08-18	0.355	0.376	0.355	0.367	0.035	135,229
2025-08-15	0.378	0.414	0.352	0.352	0.034	542,571
2025-08-14	0.425	0.440	0.370	0.379	0.036	405,645
2025-08-13	0.460	0.460	0.414	0.424	0.041	539,250
2025-08-12	0.383	0.462	0.377	0.458	0.044	2,538,833
2025-08-11	0.363	0.392	0.360	0.390	0.038	453,150
2025-08-08	0.349	0.352	0.346	0.352	0.034	152,657

← NewerPage 5 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.