MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.450	0.451	0.403	0.403	0.039	215,373
2024-11-19	0.588	0.588	0.450	0.470	0.045	343,189
2024-11-18	0.409	0.712	0.409	0.598	0.057	751,780
2024-11-15	0.382	0.382	0.344	0.348	0.033	187,315
2024-11-14	0.372	0.383	0.371	0.383	0.037	68,015
2024-11-13	0.366	0.384	0.366	0.372	0.036	188,565
2024-11-12	0.369	0.369	0.365	0.365	0.035	45,746
2024-11-11	0.366	0.369	0.366	0.369	0.035	45,226
2024-11-08	0.366	0.366	0.366	0.366	0.035	57,427
2024-11-07	0.371	0.371	0.366	0.366	0.035	19,021
2024-11-06	0.370	0.371	0.370	0.370	0.036	4,893
2024-11-05	0.370	0.370	0.370	0.370	0.036	4,737
2024-11-04	0.368	0.368	0.367	0.368	0.035	7,090
2024-11-01	0.367	0.367	0.366	0.366	0.035	4,976
2024-10-31	0.367	0.371	0.367	0.367	0.035	7,579
2024-10-30	0.370	0.371	0.367	0.371	0.036	4,675
2024-10-29	0.368	0.370	0.368	0.370	0.036	62,039
2024-10-28	0.366	0.368	0.364	0.368	0.035	11,660
2024-10-25	0.365	0.367	0.364	0.367	0.035	1,176
2024-10-24	0.368	0.368	0.364	0.364	0.035	18,198
2024-10-23	0.367	0.370	0.366	0.369	0.035	26,350
2024-10-22	0.369	0.370	0.368	0.368	0.035	19,916
2024-10-21	0.372	0.372	0.369	0.370	0.036	20,072
2024-10-18	0.369	0.373	0.369	0.373	0.036	42
2024-10-17	0.371	0.373	0.369	0.369	0.035	16,814
2024-10-16	0.375	0.375	0.372	0.372	0.036	12,504
2024-10-15	0.374	0.376	0.374	0.376	0.036	6,778
2024-10-14	0.371	0.374	0.371	0.374	0.036	14,836
2024-10-11	0.372	0.372	0.371	0.371	0.036	15,450
2024-10-10	0.372	0.378	0.372	0.378	0.036	864
2024-10-09	0.377	0.377	0.377	0.377	0.036	7,715
2024-10-08	0.372	0.377	0.372	0.377	0.036	42
2024-10-07	0.379	0.379	0.371	0.371	0.036	52,482
2024-10-04	0.376	0.378	0.375	0.378	0.036	11,494
2024-10-03	0.378	0.381	0.375	0.375	0.036	30,504
2024-10-02	0.378	0.378	0.372	0.378	0.036	531
2024-10-01	0.380	0.380	0.372	0.379	0.036	5,247
2024-09-30	0.374	0.381	0.371	0.381	0.037	60,436
2024-09-27	0.371	0.375	0.371	0.374	0.036	41,207
2024-09-26	0.375	0.375	0.371	0.375	0.036	76,552
2024-09-25	0.370	0.381	0.370	0.375	0.036	69,775
2024-09-24	0.405	0.406	0.366	0.374	0.036	403,833
2024-09-23	0.407	0.407	0.405	0.407	0.039	49,910
2024-09-20	0.419	0.419	0.404	0.409	0.039	125,953
2024-09-19	0.418	0.423	0.417	0.419	0.040	47,797
2024-09-18	0.423	0.423	0.418	0.419	0.040	13,389
2024-09-17	0.426	0.426	0.418	0.423	0.041	39,905
2024-09-16	0.419	0.425	0.419	0.425	0.041	15,460
2024-09-13	0.426	0.426	0.418	0.418	0.040	8,443
2024-09-12	0.426	0.428	0.425	0.426	0.041	20,999
2024-09-11	0.435	0.435	0.419	0.425	0.041	18,386
2024-09-10	0.420	0.435	0.420	0.435	0.042	14,596
2024-09-09	0.433	0.433	0.407	0.420	0.040	41,936
2024-09-06	0.419	0.435	0.419	0.434	0.042	51,764
2024-09-05	0.406	0.419	0.404	0.419	0.040	75,147
2024-09-04	0.418	0.418	0.405	0.405	0.039	71,513
2024-09-03	0.419	0.419	0.418	0.418	0.040	1,187
2024-09-02	0.434	0.438	0.415	0.415	0.040	36,428
2024-08-30	0.434	0.438	0.419	0.434	0.042	9,870
2024-08-29	0.403	0.434	0.403	0.434	0.042	107,817

← NewerPage 9 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.