MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.490 | 1.510 | 1.440 | 1.490 | 1.490 | 12,309 |
| 2025-02-25 | 1.480 | 1.500 | 1.400 | 1.490 | 1.490 | 42,692 |
| 2025-02-24 | 1.500 | 1.540 | 1.490 | 1.530 | 1.530 | 37,130 |
| 2025-02-21 | 1.470 | 1.520 | 1.400 | 1.470 | 1.470 | 103,083 |
| 2025-02-20 | 1.420 | 1.480 | 1.360 | 1.480 | 1.480 | 19,116 |
| 2025-02-19 | 1.480 | 1.480 | 1.380 | 1.430 | 1.430 | 29,952 |
| 2025-02-18 | 1.370 | 1.500 | 1.370 | 1.490 | 1.490 | 144,563 |
| 2025-02-17 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 2,290 |
| 2025-02-14 | 1.310 | 1.360 | 1.310 | 1.360 | 1.360 | 500 |
| 2025-02-13 | 1.290 | 1.380 | 1.290 | 1.380 | 1.380 | 9,249 |
| 2025-02-12 | 1.300 | 1.390 | 1.300 | 1.320 | 1.320 | 60,459 |
| 2025-02-11 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 41,231 |
| 2025-02-10 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 1,100 |
| 2025-02-07 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 20,171 |
| 2025-02-06 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 7,000 |
| 2025-02-05 | 1.370 | 1.370 | 1.300 | 1.350 | 1.350 | 11,072 |
| 2025-02-04 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 1,810 |
| 2025-02-03 | 1.290 | 1.330 | 1.280 | 1.330 | 1.330 | 21,570 |
| 2025-01-31 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-01-30 | 1.310 | 1.310 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2025-01-29 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 515 |
| 2025-01-28 | 1.270 | 1.300 | 1.250 | 1.280 | 1.280 | 10,301 |
| 2025-01-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-01-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-01-23 | 1.230 | 1.260 | 1.220 | 1.240 | 1.240 | 11,700 |
| 2025-01-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-01-21 | 1.280 | 1.300 | 1.250 | 1.250 | 1.250 | 3,395 |
| 2025-01-20 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 1,100 |
| 2025-01-17 | 1.270 | 1.270 | 1.210 | 1.250 | 1.250 | 11,254 |
| 2025-01-16 | 1.290 | 1.290 | 1.230 | 1.280 | 1.280 | 400 |
| 2025-01-15 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 9,050 |
| 2025-01-14 | 1.290 | 1.380 | 1.260 | 1.290 | 1.290 | 24,092 |
| 2025-01-13 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 2,804 |
| 2025-01-10 | 1.300 | 1.300 | 1.250 | 1.290 | 1.290 | 7,550 |
| 2025-01-09 | 1.290 | 1.300 | 1.250 | 1.250 | 1.250 | 600 |
| 2025-01-08 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 7,148 |
| 2025-01-07 | 1.290 | 1.300 | 1.220 | 1.220 | 1.220 | 12,078 |
| 2025-01-06 | 1.280 | 1.330 | 1.220 | 1.270 | 1.270 | 21,104 |
| 2025-01-03 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 700 |
| 2025-01-02 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 4,986 |
| 2024-12-30 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 15,770 |
| 2024-12-27 | 1.250 | 1.250 | 1.180 | 1.190 | 1.190 | 11,150 |
| 2024-12-23 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 2,341 |
| 2024-12-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-19 | 1.130 | 1.190 | 1.130 | 1.170 | 1.170 | 992 |
| 2024-12-18 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 3,050 |
| 2024-12-17 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 972 |
| 2024-12-16 | 1.230 | 1.230 | 1.130 | 1.170 | 1.170 | 45,433 |
| 2024-12-13 | 1.280 | 1.280 | 1.190 | 1.190 | 1.190 | 32,515 |
| 2024-12-12 | 1.250 | 1.280 | 1.200 | 1.260 | 1.260 | 22,030 |
| 2024-12-11 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 1,850 |
| 2024-12-10 | 1.170 | 1.220 | 1.140 | 1.220 | 1.220 | 44,327 |
| 2024-12-09 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 7,500 |
| 2024-12-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-12-04 | 1.180 | 1.230 | 1.180 | 1.200 | 1.200 | 6,000 |
| 2024-12-03 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 5,500 |
| 2024-12-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-11-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-11-28 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 200 |
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.