MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.481	0.482	0.472	0.478	0.046	12,899
2025-05-14	0.484	0.484	0.478	0.482	0.046	28,308
2025-05-13	0.483	0.485	0.483	0.485	0.047	656
2025-05-12	0.485	0.485	0.483	0.485	0.047	5,830
2025-05-09	0.476	0.500	0.471	0.485	0.047	99,384
2025-05-08	0.476	0.476	0.472	0.476	0.046	11,556
2025-05-07	0.476	0.476	0.472	0.476	0.046	6,486
2025-05-06	0.471	0.476	0.470	0.476	0.046	14,971
2025-05-05	0.490	0.490	0.454	0.471	0.045	131,470
2025-05-02	0.459	0.504	0.459	0.490	0.047	198,236
2025-04-30	0.457	0.473	0.457	0.471	0.045	87,932
2025-04-29	0.472	0.480	0.450	0.450	0.043	77,354
2025-04-28	0.480	0.485	0.473	0.473	0.045	44,767
2025-04-25	0.570	0.570	0.467	0.481	0.046	459,574
2025-04-24	0.600	0.610	0.540	0.570	0.055	188,721
2025-04-23	0.610	0.612	0.592	0.600	0.058	30,546
2025-04-22	0.592	0.620	0.560	0.610	0.059	200,412
2025-04-17	0.634	0.646	0.560	0.592	0.057	230,438
2025-04-16	0.554	0.650	0.540	0.634	0.061	265,096
2025-04-15	0.504	0.558	0.504	0.556	0.053	253,155
2025-04-14	0.470	0.506	0.445	0.491	0.047	516,262
2025-04-11	0.412	0.438	0.401	0.424	0.041	80,467
2025-04-10	0.399	0.409	0.398	0.401	0.039	55,397
2025-04-09	0.399	0.404	0.388	0.399	0.038	65,360
2025-04-08	0.380	0.409	0.380	0.409	0.039	29,328
2025-04-07	0.363	0.399	0.363	0.380	0.037	152,220
2025-04-04	0.484	0.484	0.430	0.440	0.042	49,567
2025-04-03	0.492	0.492	0.485	0.485	0.047	20,843
2025-04-02	0.488	0.490	0.487	0.490	0.047	2,415
2025-04-01	0.487	0.488	0.486	0.488	0.047	1,707
2025-03-31	0.554	0.556	0.458	0.487	0.047	204,493
2025-03-28	0.578	0.578	0.542	0.554	0.053	133,053
2025-03-27	0.598	0.700	0.562	0.578	0.056	459,772
2025-03-26	0.421	0.598	0.421	0.598	0.057	506,642
2025-03-25	0.423	0.423	0.418	0.418	0.040	6,840
2025-03-24	0.421	0.423	0.421	0.423	0.041	5,278
2025-03-21	0.431	0.434	0.422	0.426	0.041	13,618
2025-03-20	0.451	0.452	0.416	0.430	0.041	59,686
2025-03-19	0.380	0.454	0.380	0.451	0.043	479,282
2025-03-18	0.373	0.374	0.371	0.371	0.036	31
2025-03-17	0.374	0.374	0.368	0.373	0.036	7,298
2025-03-14	0.396	0.397	0.370	0.374	0.036	110,648
2025-03-13	0.392	0.396	0.388	0.396	0.038	56,313
2025-03-12	0.390	0.392	0.390	0.392	0.038	66,745
2025-03-11	0.384	0.397	0.384	0.392	0.038	50,743
2025-03-10	0.414	0.414	0.365	0.390	0.038	198,226
2025-03-07	0.340	0.490	0.340	0.410	0.039	1,320,962
2025-03-06	0.327	0.329	0.320	0.329	0.032	134,209
2025-03-05	0.345	0.345	0.330	0.330	0.032	50,254
2025-03-04	0.342	0.350	0.341	0.345	0.033	64,788
2025-03-03	0.337	0.343	0.330	0.343	0.033	7,288
2025-02-28	0.343	0.343	0.331	0.337	0.032	6,372
2025-02-27	0.336	0.343	0.331	0.343	0.033	34,211
2025-02-26	0.332	0.336	0.332	0.336	0.032	12,389
2025-02-25	0.329	0.334	0.329	0.334	0.032	23,029
2025-02-24	0.329	0.329	0.329	0.329	0.032	10
2025-02-21	0.328	0.330	0.328	0.329	0.032	13,784
2025-02-20	0.330	0.330	0.324	0.330	0.032	21,999
2025-02-19	0.338	0.338	0.324	0.324	0.031	79,853
2025-02-18	0.348	0.353	0.322	0.338	0.033	208,585

← NewerPage 7 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.