MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.349	0.349	0.348	0.348	0.033	21,426
2025-02-14	0.348	0.348	0.346	0.348	0.033	16,345
2025-02-13	0.350	0.352	0.346	0.348	0.033	32,597
2025-02-12	0.352	0.352	0.347	0.350	0.034	38,354
2025-02-11	0.375	0.375	0.352	0.352	0.034	100,341
2025-02-10	0.383	0.383	0.371	0.373	0.036	36,189
2025-02-07	0.382	0.383	0.380	0.383	0.037	26,798
2025-02-06	0.404	0.404	0.370	0.382	0.037	241,713
2025-02-05	0.349	0.414	0.346	0.410	0.039	305,699
2025-02-04	0.348	0.350	0.348	0.349	0.034	3,175
2025-02-03	0.347	0.347	0.345	0.345	0.033	1,093
2025-01-31	0.339	0.347	0.339	0.347	0.033	26,163
2025-01-30	0.346	0.347	0.337	0.339	0.033	13,586
2025-01-29	0.348	0.348	0.340	0.346	0.033	70,025
2025-01-28	0.325	0.346	0.325	0.346	0.033	23,435
2025-01-27	0.325	0.330	0.324	0.324	0.031	5,237
2025-01-24	0.349	0.349	0.324	0.324	0.031	132,033
2025-01-23	0.331	0.354	0.331	0.350	0.034	220,724
2025-01-22	0.327	0.332	0.327	0.328	0.032	56,875
2025-01-21	0.329	0.330	0.326	0.326	0.031	24,039
2025-01-20	0.322	0.329	0.320	0.329	0.032	15,106
2025-01-17	0.327	0.327	0.322	0.322	0.031	6,590
2025-01-16	0.327	0.327	0.327	0.327	0.031	906
2025-01-15	0.326	0.327	0.326	0.327	0.031	21
2025-01-14	0.326	0.326	0.326	0.326	0.031	1,999
2025-01-13	0.326	0.326	0.326	0.326	0.031	10
2025-01-10	0.327	0.330	0.318	0.327	0.031	89,181
2025-01-09	0.319	0.327	0.319	0.327	0.031	9,391
2025-01-08	0.326	0.326	0.318	0.320	0.031	43,851
2025-01-07	0.329	0.329	0.322	0.326	0.031	45,226
2025-01-06	0.324	0.330	0.316	0.330	0.032	50,754
2025-01-03	0.324	0.324	0.310	0.324	0.031	88,848
2025-01-02	0.292	0.332	0.292	0.324	0.031	257,204
2024-12-31	0.294	0.294	0.291	0.294	0.028	271
2024-12-30	0.291	0.297	0.291	0.295	0.028	75,105
2024-12-27	0.292	0.300	0.292	0.295	0.028	65,246
2024-12-24	0.291	0.307	0.291	0.306	0.029	135,062
2024-12-23	0.298	0.298	0.291	0.296	0.028	25,393
2024-12-20	0.311	0.311	0.294	0.298	0.029	132,001
2024-12-19	0.338	0.338	0.302	0.311	0.030	261,057
2024-12-18	0.380	0.410	0.340	0.340	0.033	1,129,388
2024-12-17	0.389	0.389	0.366	0.374	0.036	232,968
2024-12-16	0.389	0.389	0.389	0.389	0.037	10
2024-12-13	0.392	0.392	0.389	0.389	0.037	17,938
2024-12-12	0.394	0.394	0.391	0.392	0.038	40,780
2024-12-11	0.394	0.395	0.392	0.395	0.038	20,166
2024-12-10	0.399	0.400	0.393	0.395	0.038	37,532
2024-12-09	0.398	0.399	0.396	0.399	0.038	5,913
2024-12-06	0.401	0.401	0.387	0.397	0.038	147,410
2024-12-05	0.417	0.419	0.398	0.401	0.039	67,266
2024-12-04	0.397	0.436	0.391	0.419	0.040	319,879
2024-12-03	0.400	0.400	0.390	0.394	0.038	81,164
2024-12-02	0.383	0.409	0.383	0.400	0.038	93,262
2024-11-29	0.412	0.414	0.374	0.383	0.037	574,907
2024-11-28	0.459	0.474	0.404	0.412	0.040	306,938
2024-11-27	0.381	0.522	0.368	0.460	0.044	3,896,868
2024-11-26	0.401	0.401	0.367	0.382	0.037	52,086
2024-11-25	0.414	0.416	0.399	0.402	0.039	139,778
2024-11-22	0.407	0.420	0.402	0.418	0.040	29,120
2024-11-21	0.402	0.408	0.402	0.408	0.039	85,152

← NewerPage 8 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.