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

Paris - Delayed Quote EUR

Les Hôtels de Paris SA (HDP.PA)

Compare
1.5500
0.0000
(0.00%)
At close: April 11 at 4:30:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.57001.57001.55001.55001.5500795
Apr 10, 20251.55001.55001.55001.55001.55002,800
Apr 9, 20251.50001.50001.50001.50001.50002,600
Apr 8, 20251.40001.40001.40001.40001.4000500
Apr 7, 20251.47001.47001.36001.36001.36002,183
Apr 4, 20251.47001.47001.47001.47001.47001,181
Apr 3, 20251.36001.36001.36001.36001.3600682
Apr 2, 20251.37001.37001.36001.36001.36001,656
Apr 1, 20251.35001.35001.28001.28001.28001,044
Mar 31, 20251.30001.36001.30001.36001.36003,499
Mar 28, 20251.10001.10001.10001.10001.1000-
Mar 27, 20251.11001.11001.10001.10001.10006,633
Mar 26, 20251.38001.38001.38001.38001.3800-
Mar 25, 20251.38001.38001.38001.38001.3800-
Mar 24, 20251.39001.39001.38001.38001.3800607
Mar 21, 20251.18001.18001.18001.18001.1800624
Mar 20, 20251.25001.25001.24001.24001.24001,038
Mar 19, 20251.27001.27001.26001.26001.26005,914
Mar 18, 20251.28001.35001.28001.35001.3500900
Mar 17, 20251.29001.29001.27001.27001.27002,136
Mar 14, 20251.26001.26001.26001.26001.26005,271
Mar 13, 20251.48001.48001.48001.48001.4800-
Mar 12, 20251.48001.48001.48001.48001.480034
Mar 11, 20251.48001.48001.45001.45001.4500350
Mar 10, 20251.48001.48001.48001.48001.480080
Mar 7, 20251.45001.45001.45001.45001.4500200
Mar 6, 20251.36001.36001.36001.36001.3600200
Mar 5, 20251.45001.45001.45001.45001.4500350
Mar 4, 20251.44001.44001.44001.44001.4400270
Mar 3, 20251.45001.45001.31001.31001.3100137
Feb 28, 20251.47001.47001.47001.47001.4700500
Feb 27, 20251.40001.40001.40001.40001.4000-
Feb 26, 20251.40001.40001.40001.40001.4000-
Feb 25, 20251.40001.40001.40001.40001.4000-
Feb 24, 20251.40001.40001.40001.40001.400038
Feb 21, 20251.47001.47001.47001.47001.470050
Feb 20, 20251.48001.48001.48001.48001.4800-
Feb 19, 20251.48001.48001.48001.48001.480020
Feb 18, 20251.48001.48001.48001.48001.480025
Feb 17, 20251.50001.50001.50001.50001.5000101
Feb 14, 20251.32001.32001.32001.32001.3200-
Feb 13, 20251.32001.32001.32001.32001.32001,014
Feb 12, 20251.33001.33001.32001.32001.3200740
Feb 11, 20251.33001.33001.33001.33001.330062
Feb 10, 20251.33001.33001.33001.33001.33001,100
Feb 7, 20251.33001.33001.33001.33001.3300100
Feb 6, 20251.50001.50001.50001.50001.5000300
Feb 5, 20251.52001.52001.52001.52001.5200-
Feb 4, 20251.52001.52001.52001.52001.5200-
Feb 3, 20251.52001.52001.52001.52001.52006,279
Jan 31, 20251.50001.50001.50001.50001.5000191
Jan 30, 20251.57001.57001.57001.57001.5700100
Jan 29, 20251.43001.43001.31001.31001.31002,079
Jan 28, 20251.44001.44001.44001.44001.4400100
Jan 27, 20251.58001.59001.58001.59001.59001,588
Jan 24, 20251.58001.58001.58001.58001.5800239
Jan 23, 20251.63001.63001.58001.58001.5800559
Jan 22, 20251.63001.63001.63001.63001.6300100
Jan 21, 20251.50001.50001.50001.50001.5000-
Jan 20, 20251.50001.50001.50001.50001.500040
Jan 17, 20251.50001.50001.50001.50001.5000374
Jan 16, 20251.50001.50001.50001.50001.5000705
Jan 15, 20251.41001.50001.41001.50001.5000607
Jan 14, 20251.44001.44001.44001.44001.4400-
Jan 13, 20251.44001.44001.44001.44001.4400-
Jan 10, 20251.43001.44001.43001.44001.44001,626
Jan 9, 20251.43001.43001.43001.43001.43001,700
Jan 8, 20251.44001.44001.44001.44001.44004,630
Jan 7, 20251.31001.31001.31001.31001.3100-
Jan 6, 20251.20001.31001.20001.31001.310011,236
Jan 3, 20251.16001.16001.16001.16001.16001,079
Jan 2, 20251.16001.16001.16001.16001.1600-
Dec 31, 20241.16001.16001.16001.16001.1600-
Dec 30, 20241.16001.16001.16001.16001.1600387
Dec 27, 20241.16001.16001.11001.11001.1100261
Dec 24, 20241.18001.18001.18001.18001.18002,840
Dec 23, 20241.19001.19001.19001.19001.1900-
Dec 20, 20241.19001.19001.19001.19001.1900110
Dec 19, 20241.08001.19001.08001.19001.19003,013
Dec 18, 20241.19001.19001.19001.19001.1900100
Dec 17, 20241.12001.12001.12001.12001.12001,260
Dec 16, 20241.20001.20001.20001.20001.2000250
Dec 13, 20241.37001.37001.20001.20001.20001,462
Dec 12, 20241.25001.25001.25001.25001.25001,100
Dec 11, 20241.39001.39001.39001.39001.3900-
Dec 10, 20241.39001.39001.39001.39001.3900-
Dec 9, 20241.39001.39001.39001.39001.390010
Dec 6, 20241.40001.40001.23001.23001.230091
Dec 5, 20241.21001.21001.21001.21001.2100150
Dec 4, 20241.20001.20001.20001.20001.2000100
Dec 3, 20241.25001.40001.25001.40001.40001,381
Dec 2, 20241.20001.20001.20001.20001.2000191
Nov 29, 20241.29001.29001.29001.29001.29001
Nov 28, 20241.20001.20001.20001.20001.2000832
Nov 27, 20241.39001.39001.39001.39001.3900150
Nov 26, 20241.41001.41001.41001.41001.410081
Nov 25, 20241.30001.30001.30001.30001.3000700
Nov 22, 20241.34001.40001.34001.40001.4000109
Nov 21, 20241.30001.43001.30001.43001.430039
Nov 20, 20241.25001.25001.25001.25001.2500180
Nov 19, 20241.26001.26001.25001.25001.2500263
Nov 18, 20241.41001.41001.41001.41001.4100-
Nov 15, 20241.44001.44001.41001.41001.410060
Nov 14, 20241.33001.33001.33001.33001.33003,211
Nov 13, 20241.24001.24001.24001.24001.24001,123
Nov 12, 20241.26001.26001.26001.26001.26002,185
Nov 11, 20241.32001.41001.32001.41001.41001,004
Nov 8, 20241.33001.41001.33001.41001.41001,006
Nov 7, 20241.42001.42001.42001.42001.420010
Nov 6, 20241.42001.42001.42001.42001.4200-
Nov 5, 20241.42001.42001.42001.42001.4200-
Nov 4, 20241.42001.42001.42001.42001.42001
Nov 1, 20241.42001.42001.42001.42001.4200-
Oct 31, 20241.42001.42001.42001.42001.4200-
Oct 30, 20241.42001.42001.42001.42001.4200-
Oct 29, 20241.42001.42001.42001.42001.420010
Oct 28, 20241.42001.42001.42001.42001.42001,607
Oct 25, 20241.44001.44001.44001.44001.44001
Oct 24, 20241.32001.32001.32001.32001.3200130
Oct 23, 20241.48001.48001.48001.48001.4800-
Oct 22, 20241.48001.48001.48001.48001.4800-
Oct 21, 20241.48001.48001.48001.48001.480069
Oct 18, 20241.47001.47001.46001.46001.4600369
Oct 17, 20241.50001.50001.50001.50001.50001
Oct 16, 20241.58001.58001.36001.36001.3600502
Oct 15, 20241.36001.36001.35001.35001.35001,371
Oct 14, 20241.43001.43001.40001.40001.4000470
Oct 11, 20241.60001.60001.60001.60001.600082
Oct 10, 20241.47001.47001.47001.47001.47005,400
Oct 9, 20241.65001.65001.65001.65001.6500669
Oct 8, 20241.65001.65001.65001.65001.650041
Oct 7, 20241.61001.61001.60001.60001.60001,100
Oct 4, 20241.58001.58001.58001.58001.58009
Oct 3, 20241.50001.50001.50001.50001.5000500
Oct 2, 20241.54001.54001.54001.54001.54001,822
Oct 1, 20241.77001.77001.77001.77001.7700304
Sep 30, 20241.67001.67001.67001.67001.67001,440
Sep 27, 20241.89001.89001.89001.89001.8900-
Sep 26, 20241.89001.89001.89001.89001.890055
Sep 25, 20241.90001.90001.90001.90001.9000-
Sep 24, 20241.90001.90001.90001.90001.9000-
Sep 23, 20241.90001.90001.90001.90001.9000-
Sep 20, 20241.90001.90001.90001.90001.9000-
Sep 19, 20241.90001.90001.90001.90001.9000-
Sep 18, 20241.90001.90001.90001.90001.90001
Sep 17, 20241.90001.90001.90001.90001.900079
Sep 16, 20241.95001.95001.95001.95001.9500-
Sep 13, 20241.95001.95001.95001.95001.9500-
Sep 12, 20241.95001.95001.95001.95001.95001
Sep 11, 20241.87001.87001.87001.87001.8700-
Sep 10, 20241.87001.87001.87001.87001.87006
Sep 9, 20241.87001.87001.87001.87001.8700132
Sep 6, 20241.88001.88001.88001.88001.88001
Sep 5, 20241.70001.70001.70001.70001.70002,150
Sep 4, 20241.84002.04001.84002.04002.0400330
Sep 3, 20242.22002.22002.22002.22002.22003
Sep 2, 20242.20002.20001.88001.88001.8800352
Aug 30, 20242.24002.24002.24002.24002.2400-
Aug 29, 20242.24002.24002.24002.24002.2400-
Aug 28, 20242.24002.24002.24002.24002.240010
Aug 27, 20242.24002.24002.24002.24002.2400102
Aug 26, 20242.10002.10002.10002.10002.100019,040
Aug 23, 20242.68002.68002.68002.68002.6800-
Aug 22, 20242.68002.68002.68002.68002.6800-
Aug 21, 20242.68002.68002.68002.68002.6800-
Aug 20, 20242.68002.68002.68002.68002.6800-
Aug 19, 20242.68002.68002.68002.68002.680038
Aug 16, 20242.68002.68002.68002.68002.680075
Aug 15, 20242.64002.64002.64002.64002.6400-
Aug 14, 20242.64002.64002.64002.64002.6400-
Aug 13, 20242.64002.64002.64002.64002.640040
Aug 12, 20242.70002.70002.70002.70002.7000457
Aug 9, 20242.70002.70002.70002.70002.700046
Aug 8, 20242.70002.70002.70002.70002.700032
Aug 7, 20242.70002.70002.70002.70002.7000-
Aug 6, 20242.70002.70002.70002.70002.700060
Aug 5, 20242.70002.70002.70002.70002.7000205
Aug 2, 20242.78002.78002.72002.72002.7200207
Aug 1, 20242.78002.78002.78002.78002.7800386
Jul 31, 20242.78002.82002.78002.82002.820039
Jul 30, 20243.00003.00002.76002.76002.7600919
Jul 29, 20242.74002.74002.74002.74002.74002,344
Jul 26, 20243.00003.00003.00003.00003.00001,618
Jul 25, 20242.68002.98002.68002.98002.98001,836
Jul 24, 20242.90002.98002.90002.98002.9800767
Jul 23, 20242.70002.70002.70002.70002.70004,234
Jul 22, 20242.70002.70002.68002.68002.68004,501
Jul 19, 20242.70002.70002.70002.70002.70004,000
Jul 18, 20242.70002.70002.70002.70002.70004,168
Jul 17, 20242.70002.70002.70002.70002.7000231
Jul 16, 20242.70002.70002.70002.70002.7000-
Jul 15, 20242.70002.70002.70002.70002.7000-
Jul 12, 20242.70002.70002.70002.70002.7000-
Jul 11, 20242.58002.70002.58002.70002.70002,030
Jul 10, 20242.70002.70002.70002.70002.7000-
Jul 9, 20242.70002.70002.70002.70002.7000-
Jul 8, 20242.70002.70002.70002.70002.7000-
Jul 5, 20242.70002.70002.70002.70002.7000147
Jul 4, 20242.70002.70002.70002.70002.7000765
Jul 3, 20243.00003.00002.70002.70002.7000341
Jul 2, 20242.86003.00002.86003.00003.0000145
Jul 1, 20242.70002.70002.70002.70002.7000989
Jun 28, 20242.76002.76002.76002.76002.760089
Jun 27, 20242.80002.80002.80002.80002.800079
Jun 26, 20242.80002.80002.80002.80002.8000333
Jun 25, 20242.84002.84002.82002.82002.8200502
Jun 24, 20242.84002.98002.84002.98002.980052
Jun 21, 20242.98003.00002.98003.00003.000089
Jun 20, 20242.82002.82002.82002.82002.820050
Jun 19, 20243.00003.00003.00003.00003.00001,696
Jun 18, 20242.96002.96002.96002.96002.9600-
Jun 17, 20242.82002.96002.82002.96002.960071
Jun 14, 20242.82002.82002.82002.82002.8200200
Jun 13, 20242.82002.82002.82002.82002.8200300
Jun 12, 20242.94002.94002.94002.94002.9400-
Jun 11, 20242.94002.94002.94002.94002.9400-
Jun 10, 20242.94002.94002.94002.94002.9400340
Jun 7, 20243.02003.02003.02003.02003.02007
Jun 6, 20243.00003.00003.00003.00003.0000-
Jun 5, 20243.00003.00003.00003.00003.0000-
Jun 4, 20243.00003.00003.00003.00003.0000-
Jun 3, 20242.78003.00002.78003.00003.0000104
May 31, 20243.00003.00003.00003.00003.0000-
May 30, 20242.84003.00002.84003.00003.0000251
May 29, 20242.90003.00002.90003.00003.00002
May 28, 20242.88002.94002.88002.94002.9400407
May 27, 20242.88002.88002.88002.88002.8800135
May 24, 20242.88003.00002.88003.00003.00007
May 23, 20242.88002.88002.88002.88002.8800503
May 22, 20243.00003.00003.00003.00003.00001,376
May 21, 20243.10003.10003.10003.10003.100069
May 20, 20243.10003.10002.88002.88002.8800311
May 17, 20242.88002.88002.88002.88002.8800159
May 16, 20242.98002.98002.98002.98002.9800608
May 15, 20242.98002.98002.98002.98002.98003
May 14, 20242.98002.98002.98002.98002.9800104
May 13, 20243.00003.02003.00003.02003.0200152
May 10, 20243.00003.00003.00003.00003.0000508
May 9, 20242.88002.88002.88002.88002.880099
May 8, 20243.00003.00003.00003.00003.000050
May 7, 20242.88003.00002.88003.00003.0000137
May 6, 20243.02003.02003.02003.02003.0200-
May 3, 20243.02003.02003.02003.02003.020050
May 2, 20243.02003.02003.02003.02003.0200-
Apr 30, 20242.88003.02002.88003.02003.0200365
Apr 29, 20243.02003.02003.02003.02003.020038
Apr 26, 20243.02003.02003.02003.02003.0200440
Apr 25, 20242.88002.88002.88002.88002.8800171
Apr 24, 20243.04003.04003.04003.04003.0400-
Apr 23, 20243.04003.04003.04003.04003.04001,212
Apr 22, 20242.98002.98002.98002.98002.9800144
Apr 19, 20242.84003.00002.84003.00003.000017
Apr 18, 20242.84003.02002.84003.02003.0200700
Apr 17, 20242.88002.88002.88002.88002.88001,435
Apr 16, 20242.88003.00002.88003.00003.0000817
Apr 15, 20242.94002.94002.90002.90002.90002,623
Apr 12, 20242.98003.10002.98003.10003.10001,001
Apr 11, 20242.98002.98002.98002.98002.9800223