Paris - Delayed Quote EUR

Les Hôtels Baverez S.A. (ALLHB.PA)

75.00

0.00

(0.00%)

At close: May 22 at 11:30:16 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	75.00	75.00	75.00	75.00	75.00	219
May 21, 2025	75.00	75.00	75.00	75.00	75.00	-
May 20, 2025	75.00	75.00	75.00	75.00	75.00	-
May 19, 2025	75.00	75.00	75.00	75.00	75.00	57
May 16, 2025	73.50	73.50	73.50	73.50	73.50	214
May 15, 2025	73.50	73.50	73.50	73.50	73.50	114
May 14, 2025	75.00	75.00	75.00	75.00	75.00	101
May 13, 2025	75.00	75.00	75.00	75.00	75.00	-
May 12, 2025	75.00	75.00	75.00	75.00	75.00	2
May 9, 2025	75.00	75.00	75.00	75.00	75.00	-
May 8, 2025	77.50	77.50	75.00	75.00	75.00	40
May 7, 2025	75.00	75.00	73.50	73.50	73.50	332
May 6, 2025	73.50	73.50	73.50	73.50	73.50	-
May 5, 2025	73.50	73.50	73.50	73.50	73.50	216
May 2, 2025	73.50	73.50	73.50	73.50	73.50	-
Apr 30, 2025	73.50	73.50	73.50	73.50	73.50	33
Apr 29, 2025	73.50	73.50	73.50	73.50	73.50	30
Apr 28, 2025	73.50	73.50	73.50	73.50	73.50	25
Apr 25, 2025	73.50	73.50	73.50	73.50	73.50	50
Apr 24, 2025	73.50	73.50	73.50	73.50	73.50	25
Apr 23, 2025	73.50	73.50	73.50	73.50	73.50	-
Apr 22, 2025	73.50	73.50	73.50	73.50	73.50	939
Apr 17, 2025	75.00	75.00	75.00	75.00	75.00	527
Apr 16, 2025	78.50	78.50	78.50	78.50	78.50	-
Apr 15, 2025	78.50	78.50	78.50	78.50	78.50	-
Apr 14, 2025	78.50	78.50	78.50	78.50	78.50	-
Apr 11, 2025	78.50	78.50	78.50	78.50	78.50	3
Apr 10, 2025	78.50	78.50	78.50	78.50	78.50	2
Apr 9, 2025	75.00	75.00	75.00	75.00	75.00	65
Apr 8, 2025	75.00	75.00	75.00	75.00	75.00	-
Apr 7, 2025	75.00	75.00	75.00	75.00	75.00	48
Apr 4, 2025	78.00	78.00	78.00	78.00	78.00	35
Apr 3, 2025	75.50	75.50	75.50	75.50	75.50	-
Apr 2, 2025	75.50	75.50	75.50	75.50	75.50	-
Apr 1, 2025	75.50	75.50	75.50	75.50	75.50	15
Mar 31, 2025	75.00	75.00	75.00	75.00	75.00	-
Mar 28, 2025	75.00	75.00	75.00	75.00	75.00	-
Mar 27, 2025	75.00	75.00	75.00	75.00	75.00	-
Mar 26, 2025	75.00	75.00	75.00	75.00	75.00	-
Mar 25, 2025	75.00	75.00	75.00	75.00	75.00	-
Mar 24, 2025	75.00	75.00	75.00	75.00	75.00	132
Mar 21, 2025	73.50	73.50	73.50	73.50	73.50	-
Mar 20, 2025	73.50	73.50	73.50	73.50	73.50	170
Mar 19, 2025	78.50	78.50	78.50	78.50	78.50	3
Mar 18, 2025	75.50	75.50	75.50	75.50	75.50	158
Mar 17, 2025	75.50	75.50	75.50	75.50	75.50	-
Mar 14, 2025	75.50	75.50	75.50	75.50	75.50	-
Mar 13, 2025	75.50	75.50	75.50	75.50	75.50	50
Mar 12, 2025	78.50	78.50	78.50	78.50	78.50	-
Mar 11, 2025	78.50	78.50	78.50	78.50	78.50	-
Mar 10, 2025	78.50	78.50	78.50	78.50	78.50	1
Mar 7, 2025	75.50	75.50	75.50	75.50	75.50	59
Mar 6, 2025	74.00	74.00	74.00	74.00	74.00	-
Mar 5, 2025	74.00	74.00	74.00	74.00	74.00	2
Mar 4, 2025	73.50	73.50	73.50	73.50	73.50	100
Mar 3, 2025	73.50	73.50	73.50	73.50	73.50	111
Feb 28, 2025	73.50	73.50	73.50	73.50	73.50	100
Feb 27, 2025	73.50	73.50	73.50	73.50	73.50	168
Feb 26, 2025	74.00	74.50	74.00	74.50	74.50	131
Feb 25, 2025	77.50	77.50	77.50	77.50	77.50	-
Feb 24, 2025	75.00	77.50	75.00	77.50	77.50	64
Feb 21, 2025	74.50	74.50	74.50	74.50	74.50	18
Feb 20, 2025	73.50	73.50	73.50	73.50	73.50	467
Feb 19, 2025	76.00	76.00	76.00	76.00	76.00	-
Feb 18, 2025	80.00	80.00	76.00	76.00	76.00	26
Feb 17, 2025	80.00	80.00	80.00	80.00	80.00	9
Feb 14, 2025	79.50	79.50	79.50	79.50	79.50	91
Feb 13, 2025	76.00	76.00	76.00	76.00	76.00	-
Feb 12, 2025	76.00	76.00	76.00	76.00	76.00	20
Feb 11, 2025	76.00	76.00	76.00	76.00	76.00	38
Feb 10, 2025	76.00	76.00	76.00	76.00	76.00	5
Feb 7, 2025	75.00	75.00	75.00	75.00	75.00	500
Feb 6, 2025	73.50	73.50	73.50	73.50	73.50	340
Feb 5, 2025	74.00	74.00	74.00	74.00	74.00	-
Feb 4, 2025	74.00	74.00	74.00	74.00	74.00	-
Feb 3, 2025	73.50	74.00	73.50	74.00	74.00	39
Jan 31, 2025	73.50	73.50	73.50	73.50	73.50	-
Jan 30, 2025	73.50	73.50	73.50	73.50	73.50	100
Jan 29, 2025	75.00	75.00	75.00	75.00	75.00	20
Jan 28, 2025	73.50	73.50	73.50	73.50	73.50	347
Jan 27, 2025	73.50	73.50	73.50	73.50	73.50	55
Jan 24, 2025	73.50	73.50	73.50	73.50	73.50	756
Jan 23, 2025	76.00	76.00	74.00	74.00	74.00	173
Jan 22, 2025	79.50	79.50	79.50	79.50	79.50	-
Jan 21, 2025	77.50	79.50	77.50	79.50	79.50	30
Jan 20, 2025	77.00	77.00	77.00	77.00	77.00	-
Jan 17, 2025	77.00	77.00	77.00	77.00	77.00	-
Jan 16, 2025	77.00	77.00	77.00	77.00	77.00	70
Jan 15, 2025	77.00	77.00	77.00	77.00	77.00	35
Jan 14, 2025	75.00	75.50	75.00	75.50	75.50	230
Jan 13, 2025	77.00	80.50	77.00	80.50	80.50	32
Jan 10, 2025	82.00	82.00	82.00	82.00	82.00	-
Jan 9, 2025	82.00	82.00	82.00	82.00	82.00	190
Jan 8, 2025	73.50	73.50	73.50	73.50	73.50	121
Jan 7, 2025	72.50	72.50	72.00	72.00	72.00	17
Jan 6, 2025	72.00	72.00	72.00	72.00	72.00	10
Jan 3, 2025	71.50	71.50	71.50	71.50	71.50	401
Jan 2, 2025	72.00	72.00	72.00	72.00	72.00	-
Dec 31, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 30, 2024	72.00	72.00	72.00	72.00	72.00	20
Dec 27, 2024	71.50	71.50	71.50	71.50	71.50	93
Dec 24, 2024	72.00	72.00	72.00	72.00	72.00	-
Dec 23, 2024	72.00	72.00	72.00	72.00	72.00	469
Dec 20, 2024	71.50	71.50	71.50	71.50	71.50	114
Dec 19, 2024	71.50	71.50	71.50	71.50	71.50	19
Dec 18, 2024	71.50	71.50	71.50	71.50	71.50	225
Dec 17, 2024	71.50	71.50	71.50	71.50	71.50	-
Dec 16, 2024	71.50	71.50	71.50	71.50	71.50	12
Dec 13, 2024	72.00	72.00	72.00	72.00	72.00	21
Dec 12, 2024	71.50	71.50	71.50	71.50	71.50	13
Dec 11, 2024	71.50	71.50	71.50	71.50	71.50	150
Dec 10, 2024	71.50	71.50	71.50	71.50	71.50	450
Dec 9, 2024	74.00	74.00	74.00	74.00	74.00	10
Dec 6, 2024	74.00	74.00	74.00	74.00	74.00	50
Dec 5, 2024	73.50	73.50	73.50	73.50	73.50	-
Dec 4, 2024	73.50	73.50	73.50	73.50	73.50	-
Dec 3, 2024	71.00	73.50	71.00	73.50	73.50	32
Dec 2, 2024	73.50	73.50	73.50	73.50	73.50	12
Nov 29, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 28, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 27, 2024	72.00	72.00	72.00	72.00	72.00	-
Nov 26, 2024	71.00	72.00	71.00	72.00	72.00	533
Nov 25, 2024	72.00	72.00	71.00	71.00	71.00	32
Nov 22, 2024	71.00	71.00	71.00	71.00	71.00	-
Nov 21, 2024	71.00	71.00	71.00	71.00	71.00	-
Nov 20, 2024	71.00	71.00	71.00	71.00	71.00	-
Nov 19, 2024	71.00	71.00	71.00	71.00	71.00	257
Nov 18, 2024	71.00	71.00	71.00	71.00	71.00	10
Nov 15, 2024	71.50	71.50	71.50	71.50	71.50	-
Nov 14, 2024	71.50	71.50	71.50	71.50	71.50	-
Nov 13, 2024	71.50	71.50	71.50	71.50	71.50	3,420
Nov 12, 2024	71.50	71.50	71.50	71.50	71.50	-
Nov 11, 2024	71.50	71.50	71.50	71.50	71.50	-
Nov 8, 2024	71.50	71.50	71.50	71.50	71.50	-
Nov 7, 2024	71.50	71.50	71.50	71.50	71.50	50
Nov 6, 2024	71.50	71.50	71.50	71.50	71.50	100
Nov 5, 2024	71.50	71.50	71.50	71.50	71.50	106
Nov 4, 2024	71.50	71.50	71.50	71.50	71.50	-
Nov 1, 2024	71.50	71.50	71.50	71.50	71.50	-
Oct 31, 2024	71.50	71.50	71.50	71.50	71.50	100
Oct 30, 2024	72.50	72.50	72.50	72.50	72.50	-
Oct 29, 2024	72.50	72.50	72.50	72.50	72.50	-
Oct 28, 2024	72.00	72.50	72.00	72.50	72.50	175
Oct 25, 2024	71.00	71.00	71.00	71.00	71.00	701
Oct 24, 2024	71.50	71.50	71.50	71.50	71.50	-
Oct 23, 2024	71.50	71.50	71.50	71.50	71.50	1,054
Oct 22, 2024	71.50	71.50	71.50	71.50	71.50	420
Oct 21, 2024	71.50	71.50	71.50	71.50	71.50	60
Oct 18, 2024	71.50	71.50	71.50	71.50	71.50	-
Oct 17, 2024	71.50	71.50	71.50	71.50	71.50	-
Oct 16, 2024	71.50	71.50	71.50	71.50	71.50	280
Oct 15, 2024	71.50	71.50	71.50	71.50	71.50	209
Oct 14, 2024	71.00	71.00	71.00	71.00	71.00	-
Oct 11, 2024	71.00	71.00	71.00	71.00	71.00	-
Oct 10, 2024	71.00	71.00	71.00	71.00	71.00	-
Oct 9, 2024	71.00	71.00	71.00	71.00	71.00	-
Oct 8, 2024	71.00	71.00	71.00	71.00	71.00	49
Oct 7, 2024	71.00	71.00	71.00	71.00	71.00	386
Oct 4, 2024	74.50	74.50	74.50	74.50	74.50	14
Oct 3, 2024	73.50	73.50	73.50	73.50	73.50	55
Oct 2, 2024	73.50	73.50	73.50	73.50	73.50	17
Oct 1, 2024	73.50	73.50	73.50	73.50	73.50	47
Sep 30, 2024	74.50	74.50	74.50	74.50	74.50	-
Sep 27, 2024	74.00	74.50	74.00	74.50	74.50	58
Sep 26, 2024	73.50	73.50	73.50	73.50	73.50	20
Sep 25, 2024	73.50	73.50	73.50	73.50	73.50	21
Sep 24, 2024	74.00	74.00	73.50	73.50	73.50	138
Sep 23, 2024	73.50	73.50	73.50	73.50	73.50	63
Sep 20, 2024	73.50	73.50	73.50	73.50	73.50	-
Sep 19, 2024	73.50	73.50	73.50	73.50	73.50	180
Sep 18, 2024	73.50	73.50	73.50	73.50	73.50	65
Sep 17, 2024	75.00	75.00	75.00	75.00	75.00	-
Sep 16, 2024	75.00	75.00	75.00	75.00	75.00	-
Sep 13, 2024	75.00	75.00	75.00	75.00	75.00	60
Sep 12, 2024	73.50	73.50	73.50	73.50	73.50	-
Sep 11, 2024	73.50	73.50	73.50	73.50	73.50	550
Sep 10, 2024	73.50	73.50	73.50	73.50	73.50	84
Sep 9, 2024	73.50	73.50	73.50	73.50	73.50	8
Sep 6, 2024	78.00	78.00	78.00	78.00	78.00	1
Sep 5, 2024	78.00	78.00	78.00	78.00	78.00	150
Sep 4, 2024	75.00	75.00	75.00	75.00	75.00	5
Sep 3, 2024	75.00	75.00	75.00	75.00	75.00	44
Sep 2, 2024	74.00	80.00	74.00	80.00	80.00	147
Aug 30, 2024	72.00	72.00	71.00	71.00	71.00	2,142
Aug 29, 2024	71.00	71.00	71.00	71.00	71.00	-
Aug 28, 2024	71.00	71.00	71.00	71.00	71.00	73
Aug 27, 2024	71.00	71.00	71.00	71.00	71.00	6
Aug 26, 2024	71.00	71.00	71.00	71.00	71.00	132
Aug 23, 2024	71.00	71.00	71.00	71.00	71.00	-
Aug 22, 2024	71.00	71.00	71.00	71.00	71.00	1
Aug 21, 2024	71.00	71.00	71.00	71.00	71.00	262
Aug 20, 2024	71.00	71.00	71.00	71.00	71.00	-
Aug 19, 2024	71.00	71.00	71.00	71.00	71.00	10
Aug 16, 2024	71.00	71.00	71.00	71.00	71.00	-
Aug 15, 2024	71.00	71.00	71.00	71.00	71.00	-
Aug 14, 2024	71.00	71.00	71.00	71.00	71.00	50
Aug 13, 2024	71.00	71.00	71.00	71.00	71.00	-
Aug 12, 2024	71.00	71.00	71.00	71.00	71.00	300
Aug 9, 2024	71.00	71.00	71.00	71.00	71.00	2
Aug 8, 2024	73.00	73.00	73.00	73.00	73.00	4
Aug 7, 2024	72.00	72.00	72.00	72.00	72.00	4
Aug 6, 2024	71.00	71.00	71.00	71.00	71.00	2
Aug 5, 2024	72.00	72.00	71.00	71.00	71.00	46
Aug 2, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 1, 2024	72.00	72.00	72.00	72.00	72.00	40
Jul 31, 2024	72.00	72.00	72.00	72.00	72.00	85
Jul 30, 2024	72.00	72.00	72.00	72.00	72.00	450
Jul 29, 2024	71.00	71.00	71.00	71.00	71.00	11
Jul 26, 2024	71.00	71.00	71.00	71.00	71.00	75
Jul 25, 2024	72.00	72.00	72.00	72.00	72.00	20
Jul 24, 2024	71.00	71.00	71.00	71.00	71.00	-
Jul 23, 2024	73.00	73.00	71.00	71.00	71.00	44
Jul 22, 2024	72.00	73.00	72.00	73.00	73.00	32
Jul 19, 2024	73.00	73.00	73.00	73.00	73.00	10
Jul 18, 2024	72.00	72.00	72.00	72.00	72.00	53
Jul 17, 2024	70.50	70.50	70.50	70.50	70.50	204
Jul 16, 2024	70.50	70.50	70.50	70.50	70.50	-
Jul 15, 2024	70.50	70.50	70.50	70.50	70.50	70
Jul 12, 2024	70.00	70.00	70.00	70.00	70.00	113
Jul 11, 2024	72.00	72.00	72.00	72.00	72.00	2
Jul 10, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 9, 2024	72.00	72.00	72.00	72.00	72.00	3
Jul 8, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 5, 2024	72.00	72.00	72.00	72.00	72.00	20
Jul 4, 2024	71.00	71.00	71.00	71.00	71.00	-
Jul 3, 2024	71.00	71.00	71.00	71.00	71.00	500
Jul 2, 2024	70.00	70.00	70.00	70.00	70.00	-
Jul 1, 2024	70.00	70.00	70.00	70.00	70.00	-
Jun 28, 2024	70.00	70.00	70.00	70.00	70.00	1,296
Jun 27, 2024	70.00	70.00	70.00	70.00	70.00	78
Jun 26, 2024	70.00	70.00	70.00	70.00	70.00	518
Jun 25, 2024	70.00	70.00	70.00	70.00	70.00	253
Jun 24, 2024	71.00	71.00	71.00	71.00	71.00	-
Jun 21, 2024	71.00	71.00	71.00	71.00	71.00	-
Jun 20, 2024	71.00	71.00	71.00	71.00	71.00	-
Jun 19, 2024	0.3 Dividend
Jun 19, 2024	71.00	71.00	71.00	71.00	71.00	58
Jun 18, 2024	71.00	71.00	71.00	71.00	70.70	100
Jun 17, 2024	71.00	71.00	71.00	71.00	70.70	49
Jun 14, 2024	71.00	71.00	71.00	71.00	70.70	453
Jun 13, 2024	70.50	70.50	70.50	70.50	70.20	312
Jun 12, 2024	71.00	71.00	71.00	71.00	70.70	14,588
Jun 11, 2024	70.50	70.50	70.50	70.50	70.20	508
Jun 10, 2024	72.00	72.00	72.00	72.00	71.70	-
Jun 7, 2024	72.00	72.00	72.00	72.00	71.70	12
Jun 6, 2024	71.00	71.00	71.00	71.00	70.70	422
Jun 5, 2024	72.00	72.00	72.00	72.00	71.70	21
Jun 4, 2024	71.00	71.00	71.00	71.00	70.70	53
Jun 3, 2024	71.00	71.00	71.00	71.00	70.70	346
May 31, 2024	70.00	71.00	70.00	71.00	70.70	1,081
May 30, 2024	66.50	68.00	66.50	68.00	67.71	1,103
May 29, 2024	67.50	67.50	67.00	67.00	66.72	87
May 28, 2024	71.00	71.00	66.50	66.50	66.22	5
May 27, 2024	71.00	71.00	71.00	71.00	70.70	368
May 24, 2024	71.00	71.00	71.00	71.00	70.70	900
May 23, 2024	71.00	71.00	71.00	71.00	70.70	250
May 22, 2024	71.00	71.00	71.00	71.00	70.70	1,181

MLHBP.PA Hoteles BESTPRICE, S.A.

3.6200

0.00%

MLHIN.PA Société Hôtelière et Immobilière de Nice S.A.

210.00

0.00%

MLHMC.PA Hotel Majestic Cannes

5,150.00

0.00%

CDZ0.F MHP Hotel AG

1.4200

-0.70%

MLHOT.PA Hotelim Société Anonyme

50.00

0.00%

A34.SI Amara Holdings Limited

0.9000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Les Hôtels Baverez S.A. (ALLHB.PA)

Related Tickers