Les Hotels Bav historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 78.000 | 78.000 | 78.000 | 78.000 | 77.379 | 35 |
| 2025-04-01 | 75.500 | 75.500 | 75.500 | 75.500 | 74.899 | 15 |
| 2025-03-24 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 132 |
| 2025-03-20 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 170 |
| 2025-03-19 | 78.500 | 78.500 | 78.500 | 78.500 | 77.875 | 3 |
| 2025-03-18 | 75.500 | 75.500 | 75.500 | 75.500 | 74.899 | 158 |
| 2025-03-13 | 75.500 | 75.500 | 75.500 | 75.500 | 74.899 | 50 |
| 2025-03-10 | 78.500 | 78.500 | 78.500 | 78.500 | 77.875 | 1 |
| 2025-03-07 | 75.500 | 75.500 | 75.500 | 75.500 | 74.899 | 59 |
| 2025-03-05 | 74.000 | 74.000 | 74.000 | 74.000 | 73.411 | 2 |
| 2025-03-04 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 100 |
| 2025-03-03 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 111 |
| 2025-02-28 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 100 |
| 2025-02-27 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 168 |
| 2025-02-26 | 74.000 | 74.500 | 74.000 | 74.500 | 73.907 | 131 |
| 2025-02-24 | 75.000 | 77.500 | 75.000 | 77.500 | 76.883 | 64 |
| 2025-02-21 | 74.500 | 74.500 | 74.500 | 74.500 | 73.907 | 18 |
| 2025-02-20 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 467 |
| 2025-02-18 | 80.000 | 80.000 | 76.000 | 76.000 | 75.395 | 26 |
| 2025-02-17 | 80.000 | 80.000 | 80.000 | 80.000 | 79.363 | 9 |
| 2025-02-14 | 79.500 | 79.500 | 79.500 | 79.500 | 78.867 | 91 |
| 2025-02-12 | 76.000 | 76.000 | 76.000 | 76.000 | 75.395 | 20 |
| 2025-02-11 | 76.000 | 76.000 | 76.000 | 76.000 | 75.395 | 38 |
| 2025-02-10 | 76.000 | 76.000 | 76.000 | 76.000 | 75.395 | 5 |
| 2025-02-07 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 500 |
| 2025-02-06 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 340 |
| 2025-02-03 | 73.500 | 74.000 | 73.500 | 74.000 | 73.411 | 39 |
| 2025-01-30 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 100 |
| 2025-01-29 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 20 |
| 2025-01-28 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 347 |
| 2025-01-27 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 55 |
| 2025-01-24 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 756 |
| 2025-01-23 | 76.000 | 76.000 | 74.000 | 74.000 | 73.411 | 173 |
| 2025-01-21 | 77.500 | 79.500 | 77.500 | 79.500 | 78.867 | 30 |
| 2025-01-16 | 77.000 | 77.000 | 77.000 | 77.000 | 76.387 | 70 |
| 2025-01-15 | 77.000 | 77.000 | 77.000 | 77.000 | 76.387 | 35 |
| 2025-01-14 | 75.000 | 75.500 | 75.000 | 75.500 | 74.899 | 230 |
| 2025-01-13 | 77.000 | 80.500 | 77.000 | 80.500 | 79.859 | 32 |
| 2025-01-09 | 82.000 | 82.000 | 82.000 | 82.000 | 81.347 | 190 |
| 2025-01-08 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 121 |
| 2025-01-07 | 72.500 | 72.500 | 72.000 | 72.000 | 71.427 | 17 |
| 2025-01-06 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 10 |
| 2025-01-03 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 401 |
| 2024-12-30 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 20 |
| 2024-12-27 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 93 |
| 2024-12-23 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 469 |
| 2024-12-20 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 114 |
| 2024-12-19 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 19 |
| 2024-12-18 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 225 |
| 2024-12-16 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 12 |
| 2024-12-13 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 21 |
| 2024-12-12 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 13 |
| 2024-12-11 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 150 |
| 2024-12-10 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 450 |
| 2024-12-09 | 74.000 | 74.000 | 74.000 | 74.000 | 73.411 | 10 |
| 2024-12-06 | 74.000 | 74.000 | 74.000 | 74.000 | 73.411 | 50 |
| 2024-12-03 | 71.000 | 73.500 | 71.000 | 73.500 | 72.915 | 32 |
| 2024-12-02 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 12 |
| 2024-11-26 | 71.000 | 72.000 | 71.000 | 72.000 | 71.427 | 533 |
| 2024-11-25 | 72.000 | 72.000 | 71.000 | 71.000 | 70.435 | 32 |
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.