Les Hotels Bav historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 77.500 | 77.500 | 77.500 | 77.500 | 77.194 | 2 |
| 2025-09-17 | 77.000 | 79.000 | 77.000 | 79.000 | 78.688 | 179 |
| 2025-09-10 | 84.500 | 85.000 | 84.500 | 85.000 | 84.665 | 19 |
| 2025-09-08 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 2 |
| 2025-09-05 | 84.000 | 84.000 | 84.000 | 84.000 | 83.668 | 100 |
| 2025-09-02 | 76.500 | 76.500 | 76.500 | 76.500 | 76.198 | 41 |
| 2025-08-26 | 76.500 | 76.500 | 76.500 | 76.500 | 76.198 | 53 |
| 2025-08-20 | 76.500 | 76.500 | 76.500 | 76.500 | 76.198 | 6 |
| 2025-08-18 | 74.000 | 74.000 | 74.000 | 74.000 | 73.708 | 43 |
| 2025-08-12 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 65 |
| 2025-08-11 | 77.000 | 77.000 | 76.000 | 76.000 | 75.700 | 49 |
| 2025-08-06 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 20 |
| 2025-08-05 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 54 |
| 2025-08-01 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 1 |
| 2025-07-29 | 74.000 | 74.000 | 74.000 | 74.000 | 73.708 | 52 |
| 2025-07-28 | 74.000 | 74.000 | 74.000 | 74.000 | 73.708 | 50 |
| 2025-07-25 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 90 |
| 2025-07-22 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 2 |
| 2025-07-18 | 74.000 | 74.000 | 74.000 | 74.000 | 73.708 | 60 |
| 2025-07-17 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 100 |
| 2025-07-15 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 2 |
| 2025-07-14 | 76.000 | 76.000 | 76.000 | 76.000 | 75.700 | 33 |
| 2025-07-11 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 75 |
| 2025-07-10 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 75 |
| 2025-07-09 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 60 |
| 2025-07-08 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 160 |
| 2025-07-03 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 20 |
| 2025-07-01 | 73.500 | 73.500 | 73.500 | 73.500 | 73.210 | 4 |
| 2025-06-27 | 74.500 | 74.500 | 74.500 | 74.500 | 74.206 | 30 |
| 2025-06-18 | 74.500 | 74.500 | 74.500 | 74.500 | 74.206 | 50 |
| 2025-06-16 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 50 |
| 2025-06-13 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 48 |
| 2025-06-12 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 54 |
| 2025-06-10 | 74.000 | 74.000 | 74.000 | 74.000 | 73.411 | 207 |
| 2025-06-06 | 74.500 | 74.500 | 72.500 | 72.500 | 71.923 | 1,051 |
| 2025-06-04 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 75 |
| 2025-06-02 | 74.500 | 78.000 | 74.500 | 78.000 | 77.379 | 32 |
| 2025-05-30 | 78.000 | 78.000 | 78.000 | 78.000 | 77.379 | 15 |
| 2025-05-28 | 78.000 | 78.000 | 78.000 | 78.000 | 77.379 | 22 |
| 2025-05-23 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 111 |
| 2025-05-22 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 219 |
| 2025-05-19 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 57 |
| 2025-05-16 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 214 |
| 2025-05-15 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 114 |
| 2025-05-14 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 101 |
| 2025-05-12 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 2 |
| 2025-05-08 | 77.500 | 77.500 | 75.000 | 75.000 | 74.403 | 40 |
| 2025-05-07 | 75.000 | 75.000 | 73.500 | 73.500 | 72.915 | 332 |
| 2025-05-05 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 216 |
| 2025-04-30 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 33 |
| 2025-04-29 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 30 |
| 2025-04-28 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 25 |
| 2025-04-25 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 50 |
| 2025-04-24 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 25 |
| 2025-04-22 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 939 |
| 2025-04-17 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 527 |
| 2025-04-11 | 78.500 | 78.500 | 78.500 | 78.500 | 77.875 | 3 |
| 2025-04-10 | 78.500 | 78.500 | 78.500 | 78.500 | 77.875 | 2 |
| 2025-04-09 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 65 |
| 2025-04-07 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 48 |
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.