MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.332	0.372	0.332	0.348	0.033	739,016
2025-08-06	0.400	0.401	0.329	0.340	0.033	1,092,970
2025-08-05	0.394	0.403	0.393	0.400	0.038	148,066
2025-08-04	0.407	0.430	0.391	0.404	0.039	903,833
2025-08-01	0.408	0.437	0.408	0.437	0.042	332,008
2025-07-31	0.450	0.470	0.447	0.457	0.044	141,423
2025-07-30	0.440	0.475	0.440	0.453	0.044	588,692
2025-07-29	0.590	0.618	0.430	0.439	0.042	4,252,415
2025-07-28	0.582	0.598	0.570	0.580	0.056	52,211
2025-07-25	0.598	0.598	0.570	0.570	0.055	76,427
2025-07-24	0.566	0.592	0.564	0.582	0.056	40,686
2025-07-23	0.564	0.564	0.562	0.562	0.054	271
2025-07-22	0.560	0.562	0.560	0.562	0.054	6,070
2025-07-21	0.556	0.560	0.556	0.558	0.054	22,498
2025-07-18	0.566	0.582	0.566	0.568	0.055	62,851
2025-07-17	0.616	0.616	0.556	0.568	0.055	370,164
2025-07-16	0.670	0.670	0.586	0.610	0.059	291,530
2025-07-15	0.650	0.698	0.590	0.670	0.064	923,739
2025-07-14	0.538	0.552	0.538	0.540	0.052	26,559
2025-07-11	0.540	0.552	0.538	0.538	0.052	16,158
2025-07-10	0.532	0.540	0.526	0.540	0.052	29,338
2025-07-09	0.510	0.540	0.510	0.532	0.051	144,640
2025-07-08	0.510	0.510	0.510	0.510	0.049	1,260
2025-07-07	0.530	0.544	0.510	0.510	0.049	54,064
2025-07-04	0.475	0.566	0.475	0.530	0.051	219,683
2025-07-03	0.454	0.499	0.454	0.475	0.046	162,402
2025-07-02	0.467	0.470	0.454	0.454	0.044	29,536
2025-07-01	0.469	0.469	0.438	0.466	0.045	58,947
2025-06-30	0.480	0.502	0.450	0.469	0.045	208,356
2025-06-27	0.476	0.502	0.476	0.496	0.048	80,311
2025-06-26	0.572	0.578	0.480	0.480	0.046	277,381
2025-06-25	0.678	0.680	0.552	0.570	0.055	284,356
2025-06-24	0.648	0.712	0.612	0.672	0.065	1,365,552
2025-06-23	0.526	0.628	0.524	0.590	0.057	147,493
2025-06-20	0.522	0.528	0.520	0.526	0.051	218,153
2025-06-19	0.540	0.648	0.538	0.538	0.052	716,518
2025-06-18	0.480	0.580	0.480	0.530	0.051	267,220
2025-06-17	0.470	0.479	0.470	0.479	0.046	35,460
2025-06-16	0.476	0.476	0.466	0.470	0.045	13,409
2025-06-13	0.466	0.476	0.466	0.476	0.046	6,236
2025-06-12	0.477	0.477	0.466	0.470	0.045	13,118
2025-06-11	0.473	0.477	0.466	0.477	0.046	30,140
2025-06-10	0.473	0.475	0.466	0.466	0.045	14,117
2025-06-09	0.470	0.477	0.468	0.473	0.045	11,234
2025-06-06	0.465	0.473	0.460	0.470	0.045	20,708
2025-06-05	0.458	0.465	0.458	0.465	0.045	85,225
2025-06-04	0.445	0.460	0.443	0.459	0.044	110,482
2025-06-03	0.431	0.447	0.431	0.447	0.043	64,351
2025-06-02	0.439	0.441	0.400	0.432	0.042	131,585
2025-05-30	0.460	0.460	0.428	0.439	0.042	11,702
2025-05-29	0.394	0.462	0.394	0.460	0.044	201,995
2025-05-28	0.441	0.441	0.387	0.390	0.038	153,334
2025-05-27	0.441	0.444	0.441	0.441	0.042	20,052
2025-05-26	0.442	0.445	0.441	0.441	0.042	3,571
2025-05-23	0.450	0.450	0.441	0.441	0.042	13,638
2025-05-22	0.463	0.463	0.450	0.450	0.043	6,049
2025-05-21	0.465	0.465	0.460	0.460	0.044	4,956
2025-05-20	0.461	0.465	0.454	0.465	0.045	15,304
2025-05-19	0.477	0.478	0.460	0.460	0.044	54,471
2025-05-16	0.479	0.482	0.478	0.478	0.046	229

← NewerPage 6 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.