Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Hollywood Bowl Group plc (2H4.F)

Compare
2.9600
-0.1200
(-3.90%)
As of 9:07:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.92002.96002.92002.96002.9600128
Apr 10, 20252.86003.08002.86003.08003.0800128
Apr 9, 20252.92002.92002.84002.84002.8400-
Apr 8, 20252.82002.96002.82002.96002.9600-
Apr 7, 20252.84002.90002.82002.90002.9000320
Apr 4, 20253.10003.10003.10003.10003.1000-
Apr 3, 20253.22003.22003.22003.22003.2200-
Apr 2, 20253.20003.20003.20003.20003.2000-
Apr 1, 20253.16003.16003.16003.16003.1600-
Mar 31, 20253.20003.20003.20003.20003.2000-
Mar 28, 20253.20003.26003.20003.26003.2600-
Mar 27, 20253.24003.26003.24003.26003.2600-
Mar 26, 20253.20003.20003.20003.20003.2000-
Mar 25, 20253.16003.24003.16003.24003.2400-
Mar 24, 20253.14003.20003.14003.20003.2000-
Mar 21, 20253.12003.16003.12003.16003.1600-
Mar 20, 20253.18003.20003.16003.16003.1600320
Mar 19, 20253.04003.10003.04003.10003.1000-
Mar 18, 20253.08003.08003.08003.08003.0800-
Mar 17, 20253.04003.10003.04003.10003.1000-
Mar 14, 20253.00003.00003.00003.00003.0000-
Mar 13, 20253.00003.00003.00003.00003.0000-
Mar 12, 20252.98002.98002.98002.98002.9800-
Mar 11, 20252.90002.90002.90002.90002.9000-
Mar 10, 20252.98002.98002.98002.98002.9800-
Mar 7, 20252.98003.02002.98003.02003.0200-
Mar 6, 20253.00003.06003.00003.06003.0600-
Mar 5, 20253.04003.04003.04003.04003.0400-
Mar 4, 20253.12003.12003.06003.06003.0600973
Mar 3, 20253.12003.16003.12003.16003.1600-
Feb 28, 20253.18003.18003.18003.18003.1800-
Feb 27, 20253.18003.18003.18003.18003.1800-
Feb 26, 20253.18003.32003.18003.32003.32001
Feb 25, 20253.20003.20003.20003.20003.2000-
Feb 24, 20253.26003.26003.26003.26003.2600-
Feb 21, 20253.18003.18003.18003.18003.1800-
Feb 20, 20253.24003.24003.16003.16003.1600-
Feb 19, 20253.30003.30003.24003.24003.2400-
Feb 18, 20253.22003.26003.22003.26003.2600-
Feb 17, 20253.22003.22003.16003.16003.1600-
Feb 14, 20253.20003.20003.14003.14003.1400-
Feb 13, 20253.18003.18003.18003.18003.1800-
Feb 12, 20253.16003.16003.16003.16003.1600-
Feb 11, 20253.22003.22003.12003.12003.1200-
Feb 10, 20253.22003.22003.18003.18003.1800-
Feb 7, 20253.24003.24003.14003.14003.1400132
Feb 6, 20253.26003.26003.22003.22003.2200-
Feb 5, 20253.28003.28003.22003.22003.2200-
Feb 4, 20253.28003.28003.24003.24003.2400-
Feb 3, 20253.30003.30003.22003.22003.2200-
Jan 31, 20253.22003.22003.22003.22003.2200-
Jan 30, 2025 0.0934 Dividend
Jan 30, 20253.38003.38003.38003.38003.3800-
Jan 29, 20253.36003.38003.36003.38003.2992-
Jan 28, 20253.30003.34003.30003.34003.2602-
Jan 27, 20253.28003.28003.26003.26003.1821-
Jan 24, 20253.22003.22003.20003.20003.1235-
Jan 23, 20253.18003.18003.18003.18003.1040-
Jan 22, 20253.28003.28003.18003.18003.1040-
Jan 21, 20253.32003.32003.20003.20003.1235-
Jan 20, 20253.36003.36003.24003.24003.1625-
Jan 17, 20253.34003.34003.24003.24003.1625-
Jan 16, 20253.38003.38003.24003.24003.1625-
Jan 15, 20253.26003.26003.26003.26003.1821-
Jan 14, 20253.24003.24003.14003.14003.0649-
Jan 13, 20253.22003.22003.10003.10003.0259-
Jan 10, 20253.20003.20003.20003.20003.1235-
Jan 9, 20253.16003.20003.16003.20003.1235-
Jan 8, 20253.34003.34003.18003.18003.1040-
Jan 7, 20253.40003.40003.22003.22003.1430-
Jan 6, 20253.42003.42003.30003.30003.2211-
Jan 3, 20253.46003.46003.46003.46003.3773-
Jan 2, 20253.28003.38003.28003.38003.2992-
Dec 30, 20243.46003.46003.32003.34003.2602-
Dec 27, 20243.50003.50003.36003.36003.2797-
Dec 23, 20243.50003.50003.50003.50003.4163-
Dec 20, 20243.56003.56003.54003.54003.45541,084
Dec 19, 20243.60003.60003.60003.60003.5139-
Dec 18, 20243.50003.50003.50003.50003.4163-
Dec 17, 20243.96003.96003.56003.62003.5335-
Dec 16, 20243.98003.98003.90003.96003.8653-
Dec 13, 20244.02004.02003.94003.98003.8849-
Dec 12, 20244.06004.06003.94004.02003.9239-
Dec 11, 20243.96004.06003.92004.06003.9629-
Dec 10, 20243.96003.96003.88003.96003.8653-
Dec 9, 20244.02004.02003.90003.96003.8653-
Dec 6, 20243.96004.02003.92004.02003.9239-
Dec 5, 20243.98003.98003.88003.94003.8458-
Dec 4, 20243.92003.96003.86003.96003.8653-
Dec 3, 20243.80003.86003.76003.80003.7092-
Dec 2, 20243.80003.80003.74003.80003.7092-
Nov 29, 20243.78003.78003.70003.78003.6896-
Nov 28, 20243.78003.78003.72003.78003.6896-
Nov 27, 20243.80003.80003.74003.76003.6701-
Nov 26, 20243.72003.80003.68003.80003.7092-
Nov 25, 20243.72003.72003.64003.72003.6311-
Nov 22, 20243.72003.72003.66003.72003.6311-
Nov 21, 20243.70003.74003.60003.74003.6506-
Nov 20, 20243.76003.76003.66003.70003.6116-
Nov 19, 20243.76003.76003.62003.76003.6701-
Nov 18, 20243.78003.78003.68003.76003.6701-
Nov 15, 20243.78003.78003.72003.78003.6896-
Nov 14, 20243.76003.78003.70003.78003.6896-
Nov 13, 20243.76003.76003.70003.76003.6701-
Nov 12, 20243.84003.84003.72003.76003.6701-
Nov 11, 20243.70003.84003.68003.84003.7482-
Nov 8, 20243.70003.70003.66003.70003.6116-
Nov 7, 20243.76003.76003.68003.70003.6116-
Nov 6, 20243.68003.76003.68003.76003.67013,000
Nov 5, 20243.72003.74003.72003.74003.6506-
Nov 4, 20243.76003.76003.68003.68003.5920-
Nov 1, 20243.80003.80003.74003.74003.6506-
Oct 31, 20243.88003.88003.80003.80003.7092-
Oct 30, 20243.86003.90003.80003.88003.7872-
Oct 29, 20243.92003.92003.78003.82003.7287-
Oct 28, 20243.90003.90003.84003.88003.7872-
Oct 25, 20243.90003.90003.84003.90003.8068-
Oct 24, 20243.90003.90003.90003.90003.8068-
Oct 23, 20244.00004.00003.86003.90003.8068-
Oct 22, 20243.92003.92003.86003.92003.8263-
Oct 21, 20243.84004.12003.84003.92003.82633,742
Oct 18, 20243.72003.84003.68003.84003.7482-
Oct 17, 20243.66003.66003.66003.66003.5725-
Oct 16, 20243.54003.76003.50003.76003.6701-
Oct 15, 20243.60003.60003.54003.60003.5139-
Oct 14, 20243.58003.60003.52003.60003.5139-
Oct 11, 20243.56003.58003.50003.58003.4944-
Oct 10, 20243.60003.60003.50003.56003.4749-
Oct 9, 20243.58003.78003.54003.60003.5139-
Oct 8, 20243.60003.60003.52003.58003.4944-
Oct 7, 20243.62003.62003.54003.60003.5139-
Oct 4, 20243.58003.64003.54003.64003.5530-
Oct 3, 20243.58003.58003.52003.52003.4359-
Oct 2, 20243.64003.78003.56003.60003.5139297
Oct 1, 20243.66003.66003.58003.64003.5530-
Sep 30, 20243.70003.70003.60003.66003.5725-
Sep 27, 20243.66003.70003.64003.70003.6116-
Sep 26, 20243.60003.66003.56003.66003.5725-
Sep 25, 20243.60003.64003.56003.64003.5530-
Sep 24, 20243.66003.66003.56003.60003.5139-
Sep 23, 20243.66003.66003.60003.66003.5725-
Sep 20, 20243.70003.70003.62003.66003.5725-
Sep 19, 20243.66003.68003.60003.68003.5920-
Sep 18, 20243.66003.66003.62003.64003.5530-
Sep 17, 20243.64003.64003.60003.64003.5530-
Sep 16, 20243.66003.66003.60003.64003.5530-
Sep 13, 20243.68003.68003.60003.66003.5725-
Sep 12, 20243.62003.68003.60003.68003.5920-
Sep 11, 20243.64003.64003.56003.62003.5335-
Sep 10, 20243.66003.66003.56003.64003.5530-
Sep 9, 20243.64003.66003.58003.66003.5725-
Sep 6, 20243.70003.70003.60003.64003.5530-
Sep 5, 20243.72003.74003.68003.74003.6506-
Sep 4, 20243.76003.76003.64003.72003.6311-
Sep 3, 20243.82003.82003.70003.76003.6701-
Sep 2, 20243.90003.90003.78003.82003.7287-
Aug 30, 20243.92003.92003.86003.90003.8068-
Aug 29, 20243.88003.92003.82003.92003.8263-
Aug 28, 20243.86003.86003.80003.86003.7677-
Aug 27, 20243.78003.84003.76003.84003.74821,309
Aug 26, 20243.78003.98003.74003.98003.8849-
Aug 23, 20243.76003.78003.72003.76003.6701-
Aug 22, 20243.74003.74003.70003.72003.6311-
Aug 21, 20243.68003.68003.62003.68003.5920-
Aug 20, 20243.62003.64003.52003.62003.5335-
Aug 19, 20243.62003.62003.56003.56003.4749-
Aug 16, 20243.64003.64003.56003.58003.4944-
Aug 15, 20243.54003.60003.50003.60003.5139-
Aug 14, 20243.56003.56003.50003.52003.4359-
Aug 13, 20243.60003.60003.52003.52003.4359-
Aug 12, 20243.56003.56003.50003.56003.4749-
Aug 9, 20243.54003.58003.52003.52003.4359-
Aug 8, 20243.62003.70003.52003.70003.6116-
Aug 7, 20243.48003.72003.48003.58003.4944826
Aug 6, 20243.54003.56003.40003.46003.3773-
Aug 5, 20243.72003.72003.44003.48003.3968-
Aug 2, 20243.84003.84003.70003.70003.6116-
Aug 1, 20243.88003.88003.78003.80003.7092-
Jul 31, 20243.76003.82003.74003.82003.7287-
Jul 30, 20243.74003.80003.70003.78003.6896-
Jul 29, 20243.78003.78003.72003.72003.6311-
Jul 26, 20243.68003.74003.64003.74003.6506-
Jul 25, 20243.74003.74003.66003.68003.5920-
Jul 24, 20243.78003.78003.70003.70003.6116-
Jul 23, 20243.74003.74003.66003.74003.6506-
Jul 22, 20243.74003.74003.68003.70003.6116-
Jul 19, 20243.74003.74003.70003.70003.6116-
Jul 18, 20243.74003.74003.70003.70003.6116-
Jul 17, 20243.82003.82003.74003.74003.6506-
Jul 16, 20243.84003.84003.78003.82003.7287-
Jul 15, 20243.82003.84003.78003.82003.7287-
Jul 12, 20243.76003.80003.74003.80003.7092-
Jul 11, 20243.70003.70003.64003.68003.5920-
Jul 10, 20243.56003.64003.54003.64003.5530-
Jul 9, 20243.56003.56003.52003.52003.4359-
Jul 8, 20243.62003.62003.54003.54003.4554-
Jul 5, 20243.56003.58003.52003.56003.4749-
Jul 4, 20243.58003.58003.52003.52003.4359-
Jul 3, 20243.54003.54003.48003.52003.4359-
Jul 2, 20243.52003.52003.46003.52003.4359-
Jul 1, 20243.54003.54003.44003.44003.3578-
Jun 28, 20243.62003.62003.50003.50003.4163-
Jun 27, 20243.62003.62003.60003.60003.5139-
Jun 26, 20243.68003.68003.56003.56003.4749-
Jun 25, 20243.66003.66003.62003.64003.5530-
Jun 24, 20243.64003.64003.60003.62003.5335-
Jun 21, 20243.62003.62003.56003.62003.5335-
Jun 20, 20243.62003.62003.58003.58003.4944-
Jun 19, 20243.68003.70003.62003.62003.5335-
Jun 18, 20243.62003.66003.56003.64003.5530-
Jun 17, 20243.54003.54003.46003.54003.4554-
Jun 14, 20243.52003.52003.48003.48003.3968-
Jun 13, 2024 0.0460 Dividend
Jun 13, 20243.68003.68003.50003.50003.4163-
Jun 12, 20243.68003.68003.62003.62003.4946-
Jun 11, 20243.70003.70003.64003.66003.5332-
Jun 10, 20243.70003.70003.64003.68003.5525-
Jun 7, 20243.70003.70003.60003.64003.5139-
Jun 6, 20243.70003.70003.66003.66003.5332-
Jun 5, 20243.74004.00003.62004.00003.86151,200
Jun 4, 20243.82003.96003.74003.96003.8228190
Jun 3, 20243.82003.88003.68003.78003.6491-
May 31, 20243.72003.78003.66003.78003.6491-
May 30, 20243.76003.76003.70003.70003.5718-
May 29, 20243.76003.76003.70003.70003.5718-
May 28, 20243.80003.80003.72003.72003.5912-
May 27, 20243.80003.80003.60003.62003.4946-
May 24, 20243.76003.76003.72003.74003.6105-
May 23, 20243.80003.80003.74003.74003.6105-
May 22, 20243.84003.84003.74003.76003.6298-
May 21, 20243.84003.84003.78003.82003.6877-
May 20, 20243.84003.84003.78003.80003.6684-
May 17, 20243.88003.88003.80003.80003.6684-
May 16, 20243.78003.84003.74003.84003.7070-
May 15, 20243.88003.88003.76003.76003.6298-
May 14, 20243.90003.90003.86003.86003.7263-
May 13, 20244.00004.00003.84003.84003.7070-
May 10, 20243.90003.96003.88003.96003.8228-
May 9, 20243.90003.90003.86003.90003.7649-
May 8, 20243.88003.88003.84003.86003.7263-
May 7, 20243.90003.90003.80003.80003.6684-
May 6, 20243.90003.90003.66003.78003.6491-
May 3, 20243.94003.94003.88003.88003.7456-
May 2, 20243.94003.94003.86003.90003.7649-
Apr 30, 20243.98003.98003.88003.88003.7456-
Apr 29, 20243.94003.98003.90003.98003.8421-
Apr 26, 20243.74003.90003.74003.90003.7649-
Apr 25, 20243.82003.82003.78003.80003.6684-
Apr 24, 20243.82003.82003.76003.78003.6491-
Apr 23, 20243.78003.78003.74003.78003.6491-
Apr 22, 20243.76003.76003.72003.76003.6298-
Apr 19, 20243.82003.82003.74003.74003.6105-
Apr 18, 20243.70003.78003.70003.78003.6491-
Apr 17, 20243.78003.78003.76003.76003.6298-
Apr 16, 20243.86003.86003.76003.76003.6298-
Apr 15, 20243.90003.90003.78003.82003.6877-
Apr 12, 20243.88003.88003.80003.84003.7070-
Apr 11, 20243.84003.84003.74003.82003.6877-

Related Tickers

GYYMF The Gym Group plc
1.8100
0.00%
 
EXP.AX Experience Co Limited
0.1050
0.00%
 
SNMSF Spin Master Corp.
16.04
0.00%
 
G50.SI Grand Banks Yachts Limited
0.4450
-5.32%
 
CEH.AX COASTEHLTD FPO [CEH]
0.3950
-1.25%
 
MMA Mixed Martial Arts Group Limited
1.5902
+95.96%
 
FXLV F45 Training Holdings Inc.
0.0656
+7.46%
 
HWH HWH International Inc.
1.1000
-1.79%
 
1126.HK DREAM INT'L
4.900
-0.81%
 
SRM SRM Entertainment, Inc.
0.2848
-0.97%