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

Paris - Delayed Quote EUR

MyHotelMatch S.A. (MHM.PA)

0.4710
+0.0210
+(4.67%)
At close: April 30 at 4:37:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.45700.47300.45700.47100.47108,446
Apr 29, 20250.47200.48000.45000.45000.45007,430
Apr 28, 20250.48000.48500.47300.47300.47304,300
Apr 25, 20250.57000.57000.46700.48100.481044,143
Apr 24, 20250.60000.61000.54000.57000.570018,127
Apr 23, 20250.61000.61200.59200.60000.60002,934
Apr 22, 20250.59200.62000.56000.61000.610019,250
Apr 17, 20250.63400.64600.56000.59200.592022,134
Apr 16, 20250.55400.65000.54000.63400.634025,463
Apr 15, 20250.50400.55800.50400.55600.556024,316
Apr 14, 20250.47000.50600.44500.49100.491049,588
Apr 11, 20250.41200.43800.40100.42400.42407,729
Apr 10, 20250.39900.40900.39800.40100.40105,321
Apr 9, 20250.39900.40400.38800.39900.39906,278
Apr 8, 20250.38000.40900.38000.40900.40902,817
Apr 7, 20250.36300.39900.36300.38000.380014,621
Apr 4, 20250.48400.48400.43000.44000.44004,761
Apr 3, 20250.49200.49200.48500.48500.48502,002
Apr 2, 20250.48800.49000.48700.49000.4900232
Apr 1, 20250.48700.48800.48600.48800.4880164
Mar 31, 20250.55400.55600.45800.48700.487019,642
Mar 28, 20250.57800.57800.54200.55400.554012,780
Mar 27, 20250.59800.70000.56200.57800.578044,162
Mar 26, 20250.42100.59800.42100.59800.598048,664
Mar 25, 20250.42300.42300.41800.41800.4180657
Mar 24, 20250.42100.42300.42100.42300.4230507
Mar 21, 20250.43100.43400.42200.42600.42601,308
Mar 20, 20250.45100.45200.41600.43000.43005,733
Mar 19, 20250.38000.45400.38000.45100.451046,036
Mar 18, 20250.37300.37400.37100.37100.37103
Mar 17, 20250.37400.37400.36800.37300.3730701
Mar 14, 20250.39600.39700.37000.37400.374010,628
Mar 13, 20250.39200.39600.38800.39600.39605,409
Mar 12, 20250.39000.39200.39000.39200.39206,411
Mar 11, 20250.38400.39700.38400.39200.39204,874
Mar 10, 20250.41400.41400.36500.39000.390019,040
Mar 7, 20250.34000.49000.34000.41000.4100126,881
Mar 6, 20250.32700.32900.32000.32900.329012,891
Mar 5, 20250.34500.34500.33000.33000.33004,827
Mar 4, 20250.34200.35000.34100.34500.34506,223
Mar 3, 20250.33700.34300.33000.34300.3430700
Feb 28, 20250.34300.34300.33100.33700.3370612
Feb 27, 20250.33600.34300.33100.34300.34303,286
Feb 26, 20250.33200.33600.33200.33600.33601,190
Feb 25, 20250.32900.33400.32900.33400.33402,212
Feb 24, 20250.32900.32900.32900.32900.32901
Feb 21, 20250.32800.33000.32800.32900.32901,324
Feb 20, 20250.33000.33000.32400.33000.33002,113
Feb 19, 20250.33800.33800.32400.32400.32407,670
Feb 18, 20250.34800.35300.32200.33800.338020,035
Feb 17, 20250.34900.34900.34800.34800.34802,058
Feb 14, 20250.34800.34800.34600.34800.34801,570
Feb 13, 20250.35000.35200.34600.34800.34803,131
Feb 12, 20250.35200.35200.34700.35000.35003,684
Feb 11, 20250.37500.37500.35200.35200.35209,638
Feb 10, 20250.38300.38300.37100.37300.37303,476
Feb 7, 20250.38200.38300.38000.38300.38302,574
Feb 6, 20250.40400.40400.37000.38200.382023,217
Feb 5, 20250.34900.41400.34600.41000.410029,363
Feb 4, 20250.34800.35000.34800.34900.3490305
Feb 3, 20250.34700.34700.34500.34500.3450105
Jan 31, 20250.33900.34700.33900.34700.34702,513
Jan 30, 20250.34600.34700.33700.33900.33901,305
Jan 29, 20250.34800.34800.34000.34600.34606,726
Jan 28, 20250.32500.34600.32500.34600.34602,251
Jan 27, 20250.32500.33000.32400.32400.3240503
Jan 24, 20250.34900.34900.32400.32400.324012,682
Jan 23, 20250.33100.35400.33100.35000.350021,201
Jan 22, 20250.32700.33200.32700.32800.32805,463
Jan 21, 20250.32900.33000.32600.32600.32602,309
Jan 20, 20250.32200.32900.32000.32900.32901,451
Jan 17, 20250.32700.32700.32200.32200.3220633
Jan 16, 20250.32700.32700.32700.32700.327087
Jan 15, 20250.32600.32700.32600.32700.32702
Jan 14, 20250.32600.32600.32600.32600.3260192
Jan 13, 20250.32600.32600.32600.32600.32601
Jan 10, 20250.32700.33000.31800.32700.32708,566
Jan 9, 20250.31900.32700.31900.32700.3270902
Jan 8, 20250.32600.32600.31800.32000.32004,212
Jan 7, 20250.32900.32900.32200.32600.32604,344
Jan 6, 20250.32400.33000.31600.33000.33004,875
Jan 3, 20250.32400.32400.31000.32400.32408,534
Jan 2, 20250.29200.33200.29200.32400.324024,705
Dec 31, 20240.29400.29400.29100.29400.294026
Dec 30, 20240.29100.29700.29100.29500.29507,214
Dec 27, 20240.29200.30000.29200.29500.29506,267
Dec 24, 20240.29100.30700.29100.30600.306012,973
Dec 23, 20240.29800.29800.29100.29600.29602,439
Dec 20, 20240.31100.31100.29400.29800.298012,679
Dec 19, 20240.33800.33800.30200.31100.311025,075
Dec 18, 20240.38000.41000.34000.34000.3400108,480
Dec 17, 20240.38900.38900.36600.37400.374022,377
Dec 16, 20240.38900.38900.38900.38900.38901
Dec 13, 20240.39200.39200.38900.38900.38901,723
Dec 12, 20240.39400.39400.39100.39200.39203,917
Dec 11, 20240.39400.39500.39200.39500.39501,937
Dec 10, 20240.39900.40000.39300.39500.39503,605
Dec 9, 20240.39800.39900.39600.39900.3990568
Dec 6, 20240.40100.40100.38700.39700.397014,159
Dec 5, 20240.41700.41900.39800.40100.40106,461
Dec 4, 20240.39700.43600.39100.41900.419030,725
Dec 3, 20240.40000.40000.39000.39400.39407,796
Dec 2, 20240.38300.40900.38300.40000.40008,958
Nov 29, 20240.41200.41400.37400.38300.383055,221
Nov 28, 20240.45900.47400.40400.41200.412029,482
Nov 27, 20240.38100.52200.36800.46000.4600374,302
Nov 26, 20240.40100.40100.36700.38200.38205,003
Nov 25, 20240.41400.41600.39900.40200.402013,426
Nov 22, 20240.40700.42000.40200.41800.41802,797
Nov 21, 20240.40200.40800.40200.40800.40808,179
Nov 20, 20240.45000.45100.40300.40300.403020,687
Nov 19, 20240.58800.58800.45000.47000.470032,964
Nov 18, 20240.40900.71200.40900.59800.598072,210
Nov 15, 20240.38200.38200.34400.34800.348017,992
Nov 14, 20240.37200.38300.37100.38300.38306,533
Nov 13, 20240.36600.38400.36600.37200.372018,112
Nov 12, 20240.36900.36900.36500.36500.36504,394
Nov 11, 20240.36600.36900.36600.36900.36904,344
Nov 8, 20240.36600.36600.36600.36600.36605,516
Nov 7, 20240.37100.37100.36600.36600.36601,827
Nov 6, 20240.37000.37100.37000.37000.3700470
Nov 5, 20240.37000.37000.37000.37000.3700455
Nov 4, 20240.36800.36800.36700.36800.3680681
Nov 1, 20240.36700.36700.36600.36600.3660478
Oct 31, 20240.36700.37100.36700.36700.3670728
Oct 30, 20240.37000.37100.36700.37100.3710449
Oct 29, 20240.36800.37000.36800.37000.37005,959
Oct 28, 20240.36600.36800.36400.36800.36801,120
Oct 25, 20240.36500.36700.36400.36700.3670113
Oct 24, 20240.36800.36800.36400.36400.36401,748
Oct 23, 20240.36700.37000.36600.36900.36902,531
Oct 22, 20240.36900.37000.36800.36800.36801,913
Oct 21, 20240.37200.37200.36900.37000.37001,928
Oct 18, 20240.36900.37300.36900.37300.37304
Oct 17, 20240.37100.37300.36900.36900.36901,615
Oct 16, 20240.37500.37500.37200.37200.37201,201
Oct 15, 20240.37400.37600.37400.37600.3760651
Oct 14, 20240.37100.37400.37100.37400.37401,425
Oct 11, 20240.37200.37200.37100.37100.37101,484
Oct 10, 20240.37200.37800.37200.37800.378083
Oct 9, 20240.37700.37700.37700.37700.3770741
Oct 8, 20240.37200.37700.37200.37700.37704
Oct 7, 20240.37900.37900.37100.37100.37105,041
Oct 4, 20240.37600.37800.37500.37800.37801,104
Oct 3, 20240.37800.38100.37500.37500.37502,930
Oct 2, 20240.37800.37800.37200.37800.378051
Oct 1, 20240.38000.38000.37200.37900.3790504
Sep 30, 20240.37400.38100.37100.38100.38105,805
Sep 27, 20240.37100.37500.37100.37400.37403,958
Sep 26, 20240.37500.37500.37100.37500.37507,353
Sep 25, 20240.37000.38100.37000.37500.37506,702
Sep 24, 20240.40500.40600.36600.37400.374038,789
Sep 23, 20240.40700.40700.40500.40700.40704,794
Sep 20, 20240.41900.41900.40400.40900.409012,098
Sep 19, 20240.41800.42300.41700.41900.41904,591
Sep 18, 20240.42300.42300.41800.41900.41901,286
Sep 17, 20240.42600.42600.41800.42300.42303,833
Sep 16, 20240.41900.42500.41900.42500.42501,485
Sep 13, 20240.42600.42600.41800.41800.4180811
Sep 12, 20240.42600.42800.42500.42600.42602,017
Sep 11, 20240.43500.43500.41900.42500.42501,766
Sep 10, 20240.42000.43500.42000.43500.43501,402
Sep 9, 20240.43300.43300.40700.42000.42004,028
Sep 6, 20240.41900.43500.41900.43400.43404,972
Sep 5, 20240.40600.41900.40400.41900.41907,218
Sep 4, 20240.41800.41800.40500.40500.40506,869
Sep 3, 20240.41900.41900.41800.41800.4180114
Sep 2, 20240.43400.43800.41500.41500.41503,499
Aug 30, 20240.43400.43800.41900.43400.4340948
Aug 29, 20240.40300.43400.40300.43400.434010,356
Aug 28, 20240.44300.44300.40200.40200.402032,304
Aug 27, 20240.41900.48900.41900.44100.441057,142
Aug 26, 20240.43900.44000.41500.41900.419014,645
Aug 23, 20240.40900.44800.40900.44000.44009,326
Aug 22, 20240.41000.41600.40900.41400.41406,939
Aug 21, 20240.42200.42200.41000.41000.41006,504
Aug 20, 20240.42100.42500.42100.42200.42203,117
Aug 19, 20240.41700.42200.41700.42200.42201,105
Aug 16, 20240.42500.42500.41000.41600.41602,501
Aug 15, 20240.40400.42500.40400.42500.42505,880
Aug 14, 20240.40900.40900.40300.40300.40308
Aug 13, 20240.40700.41000.40600.41000.4100129
Aug 12, 20240.41100.42000.40400.40600.40607,734
Aug 9, 20240.45800.46500.41500.42500.425030,753
Aug 8, 20240.49300.49300.45500.45900.459026,607
Aug 7, 20240.49600.49600.49100.49200.49202,360
Aug 6, 20240.51000.51000.49000.49100.491014,095
Aug 5, 20240.47500.52600.47500.51200.512019,162
Aug 2, 20240.50200.50200.46200.48000.48004,147
Aug 1, 20240.50600.50600.50000.50200.50204,378
Jul 31, 20240.51000.51200.50200.50200.50203,781
Jul 30, 20240.51000.51400.50600.51200.51205,883
Jul 29, 20240.51800.51800.50600.51400.514043
Jul 26, 20240.50600.52200.50600.52000.520023,412
Jul 25, 20240.50800.50800.50200.50200.50207,583
Jul 24, 20240.50400.51000.50400.50800.50802,449
Jul 23, 20240.50800.50800.50600.50600.50601,286
Jul 22, 20240.50600.51000.50600.50600.50607,843
Jul 19, 20240.50600.50600.50600.50600.50604,659
Jul 18, 20240.50600.50600.50400.50400.50406,053
Jul 17, 20240.50600.51200.50600.50600.50604,047
Jul 16, 20240.51400.51800.50600.50600.50605,508
Jul 15, 20240.51600.52000.51400.51400.51402,070
Jul 12, 20240.52200.54800.50000.51400.514020,305
Jul 11, 20240.47400.54000.47100.52000.520040,952
Jul 10, 20240.48000.48200.47300.47300.47306,995
Jul 9, 20240.46100.50400.46100.48000.480049,139
Jul 8, 20240.47500.47800.45000.46400.464030,565
Jul 5, 20240.48700.49200.47000.48000.480027,797
Jul 4, 20240.52200.53000.48400.49400.494031,983
Jul 3, 20240.52000.53200.52000.53200.5320625
Jul 2, 20240.53400.54000.51200.52000.52007,238
Jul 1, 20240.55400.55800.51800.54000.54008,903
Jun 28, 20240.54000.55800.51800.55400.55401,620
Jun 27, 20240.47800.60000.46900.56000.560051,826
Jun 26, 20240.47200.47900.45200.47900.479017,586
Jun 25, 20240.46800.47200.45400.47000.47004,765
Jun 24, 20240.46000.46800.45800.46800.4680502
Jun 21, 20240.45000.46000.45000.46000.46006,788
Jun 20, 20240.47000.47900.46000.46000.46004,030
Jun 19, 20240.51000.51000.46000.46900.469045,059
Jun 18, 20240.51800.53600.50000.50600.506014,256
Jun 17, 20240.50000.58200.50000.53400.534014,404
Jun 14, 20240.67000.67000.61000.61000.61007,458
Jun 13, 20240.69000.69400.66800.67000.67001,918
Jun 12, 20240.71000.72000.67000.69000.69005,055
Jun 11, 20240.70400.78000.70000.71200.712016,251
Jun 10, 20240.69000.71800.64600.71600.71607,580
Jun 7, 20240.68000.72000.66000.71000.710032,388
Jun 6, 20240.62000.69800.59000.69000.690062,266
Jun 5, 20240.65800.65800.57000.60000.600019,863
Jun 4, 20240.52600.69800.52600.60000.6000168,918
Jun 3, 20240.51400.53800.51400.52400.524011,954
May 31, 20240.51000.52800.46000.51000.510060,744
May 30, 20240.61600.61600.50400.53000.530039,513
May 29, 20240.58200.70000.54200.57800.5780179,681
May 28, 20241.04001.04000.85000.85000.850049,307
May 27, 20241.07001.07001.05001.05001.05001,034
May 24, 20241.07501.07501.07001.07001.0700551
May 23, 20241.06001.07501.04001.07501.07505,614
May 22, 20241.06501.06501.04001.06001.06002,093
May 21, 20241.06501.08001.06001.06501.0650666
May 20, 20241.07001.08501.04001.07001.070012,729
May 17, 20241.07501.07501.04001.07001.07006,444
May 16, 20241.07001.09001.03501.05001.050010,831
May 15, 20241.02001.16000.99001.13001.130048,933
May 14, 20241.03501.03500.99001.03001.030011,056
May 13, 20241.03001.05000.99801.03501.035022,355
May 10, 20241.10001.11000.97001.03001.030081,762
May 9, 20241.03001.17001.02001.15001.150062,837
May 8, 20241.09001.09001.01001.02001.020010,091
May 7, 20241.06001.11501.05001.05001.050031,216
May 6, 20241.07001.07501.02001.06001.060013,775
May 3, 20241.00501.08001.00501.05501.055028,117
May 2, 20240.91001.00000.85001.00001.000045,816
Apr 30, 20240.97000.97000.88000.91000.910023,441