Les Hotels Bav historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 183 |
| 2026-07-30 | 72.500 | 73.500 | 72.500 | 73.500 | 73.500 | 37 |
| 2026-07-29 | 72.500 | 73.500 | 72.500 | 73.500 | 73.500 | 37 |
| 2026-07-28 | 72.500 | 73.500 | 72.500 | 73.500 | 73.500 | 37 |
| 2026-07-27 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 50 |
| 2026-07-24 | 72.500 | 73.500 | 72.500 | 73.500 | 73.500 | 102 |
| 2026-07-23 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-07-22 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2026-07-21 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 28 |
| 2026-07-20 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2026-07-17 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2026-07-16 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 5 |
| 2026-07-15 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 18 |
| 2026-07-14 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 18 |
| 2026-07-13 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 18 |
| 2026-07-10 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 217 |
| 2026-07-09 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 95 |
| 2026-07-08 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 78 |
| 2026-07-07 | 72.500 | 75.000 | 72.500 | 75.000 | 75.000 | 0 |
| 2026-07-06 | 72.500 | 75.000 | 72.500 | 75.000 | 75.000 | 0 |
| 2026-07-03 | 72.500 | 75.000 | 72.500 | 75.000 | 75.000 | 0 |
| 2026-07-02 | 72.500 | 75.000 | 72.500 | 75.000 | 75.000 | 3 |
| 2026-07-01 | 72.500 | 75.000 | 72.500 | 75.000 | 75.000 | 3 |
| 2026-06-30 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 43 |
| 2026-06-29 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2026-06-26 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2026-06-23 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 2 |
| 2026-06-22 | 74.000 | 76.000 | 74.000 | 76.000 | 75.700 | 9 |
| 2026-06-16 | 76.500 | 76.500 | 76.500 | 76.500 | 76.198 | 84 |
| 2026-06-15 | 76.500 | 76.500 | 76.500 | 76.500 | 76.198 | 5 |
| 2026-06-11 | 76.500 | 76.500 | 76.500 | 76.500 | 76.198 | 71 |
| 2026-06-09 | 75.000 | 77.000 | 75.000 | 77.000 | 76.696 | 93 |
| 2026-06-08 | 75.000 | 75.000 | 75.000 | 75.000 | 74.704 | 40 |
| 2026-06-05 | 75.000 | 75.000 | 75.000 | 75.000 | 74.704 | 50 |
| 2026-06-02 | 79.000 | 79.000 | 79.000 | 79.000 | 78.688 | 7 |
| 2026-06-01 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 10 |
| 2026-05-28 | 75.000 | 75.000 | 75.000 | 75.000 | 74.704 | 11 |
| 2026-05-27 | 79.000 | 79.000 | 79.000 | 79.000 | 78.688 | 100 |
| 2026-05-26 | 75.500 | 75.500 | 75.500 | 75.500 | 75.202 | 2 |
| 2026-05-25 | 74.500 | 74.500 | 74.500 | 74.500 | 74.206 | 1 |
| 2026-05-20 | 75.000 | 75.000 | 75.000 | 75.000 | 74.704 | 4 |
| 2026-05-19 | 75.500 | 75.500 | 75.500 | 75.500 | 75.202 | 1 |
| 2026-05-06 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 6 |
| 2026-05-05 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 1 |
| 2026-05-04 | 72.500 | 72.500 | 72.500 | 72.500 | 72.214 | 75 |
| 2026-04-28 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 10 |
| 2026-04-24 | 74.000 | 74.000 | 74.000 | 74.000 | 73.708 | 159 |
| 2026-04-22 | 72.500 | 74.000 | 72.500 | 74.000 | 73.708 | 74 |
| 2026-04-21 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 20 |
| 2026-04-15 | 75.500 | 75.500 | 75.500 | 75.500 | 75.202 | 1 |
| 2026-04-07 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 2 |
| 2026-04-01 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 10,001 |
| 2026-03-31 | 72.500 | 72.500 | 72.500 | 72.500 | 72.214 | 150 |
| 2026-03-25 | 72.500 | 72.500 | 72.500 | 72.500 | 72.214 | 79 |
| 2026-03-24 | 72.500 | 72.500 | 72.500 | 72.500 | 72.214 | 75 |
| 2026-03-20 | 72.500 | 72.500 | 72.500 | 72.500 | 72.214 | 55 |
| 2026-03-18 | 72.500 | 72.500 | 72.500 | 72.500 | 72.214 | 213 |
| 2026-03-16 | 74.500 | 74.500 | 74.500 | 74.500 | 74.206 | 23 |
| 2026-03-12 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 129 |
| 2026-03-11 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 166 |
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.