Les Hotels Bav historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 257 |
| 2024-11-18 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 10 |
| 2024-11-13 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 3,420 |
| 2024-11-07 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 50 |
| 2024-11-06 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 100 |
| 2024-11-05 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 106 |
| 2024-10-31 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 100 |
| 2024-10-28 | 72.000 | 72.500 | 72.000 | 72.500 | 71.923 | 175 |
| 2024-10-25 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 701 |
| 2024-10-23 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 1,054 |
| 2024-10-22 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 420 |
| 2024-10-21 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 60 |
| 2024-10-16 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 280 |
| 2024-10-15 | 71.500 | 71.500 | 71.500 | 71.500 | 70.931 | 209 |
| 2024-10-08 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 49 |
| 2024-10-07 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 386 |
| 2024-10-04 | 74.500 | 74.500 | 74.500 | 74.500 | 73.907 | 14 |
| 2024-10-03 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 55 |
| 2024-10-02 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 17 |
| 2024-10-01 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 47 |
| 2024-09-27 | 74.000 | 74.500 | 74.000 | 74.500 | 73.907 | 58 |
| 2024-09-26 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 20 |
| 2024-09-25 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 21 |
| 2024-09-24 | 74.000 | 74.000 | 73.500 | 73.500 | 72.915 | 138 |
| 2024-09-23 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 63 |
| 2024-09-19 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 180 |
| 2024-09-18 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 65 |
| 2024-09-13 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 60 |
| 2024-09-11 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 550 |
| 2024-09-10 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 84 |
| 2024-09-09 | 73.500 | 73.500 | 73.500 | 73.500 | 72.915 | 8 |
| 2024-09-06 | 78.000 | 78.000 | 78.000 | 78.000 | 77.379 | 1 |
| 2024-09-05 | 78.000 | 78.000 | 78.000 | 78.000 | 77.379 | 150 |
| 2024-09-04 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 5 |
| 2024-09-03 | 75.000 | 75.000 | 75.000 | 75.000 | 74.403 | 44 |
| 2024-09-02 | 74.000 | 80.000 | 74.000 | 80.000 | 79.363 | 147 |
| 2024-08-30 | 72.000 | 72.000 | 71.000 | 71.000 | 70.435 | 2,142 |
| 2024-08-28 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 73 |
| 2024-08-27 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 6 |
| 2024-08-26 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 132 |
| 2024-08-22 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 1 |
| 2024-08-21 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 262 |
| 2024-08-19 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 10 |
| 2024-08-14 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 50 |
| 2024-08-12 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 300 |
| 2024-08-09 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 2 |
| 2024-08-08 | 73.000 | 73.000 | 73.000 | 73.000 | 72.419 | 4 |
| 2024-08-07 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 4 |
| 2024-08-06 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 2 |
| 2024-08-05 | 72.000 | 72.000 | 71.000 | 71.000 | 70.435 | 46 |
| 2024-08-01 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 40 |
| 2024-07-31 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 85 |
| 2024-07-30 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 450 |
| 2024-07-29 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 11 |
| 2024-07-26 | 71.000 | 71.000 | 71.000 | 71.000 | 70.435 | 75 |
| 2024-07-25 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 20 |
| 2024-07-23 | 73.000 | 73.000 | 71.000 | 71.000 | 70.435 | 44 |
| 2024-07-22 | 72.000 | 73.000 | 72.000 | 73.000 | 72.419 | 32 |
| 2024-07-19 | 73.000 | 73.000 | 73.000 | 73.000 | 72.419 | 10 |
| 2024-07-18 | 72.000 | 72.000 | 72.000 | 72.000 | 71.427 | 53 |
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.