Minor Hotels Europe & Americas, S.A. (BME:NHH)
Spain · Delayed Price · Currency is EUR 6.47
-0.02 (-0.31%)
Aug 8, 2025, 5:35 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | - | 1,108 |
| Aug 6, 2025 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 0.31% | 10,200 |
| Aug 5, 2025 | 6.46 | 6.48 | 6.46 | 6.47 | 6.47 | - | 58,635 |
| Aug 4, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 8,466 |
| Aug 1, 2025 | 6.47 | 6.47 | 6.46 | 6.47 | 6.47 | -0.15% | 23,623 |
| Jul 31, 2025 | 6.48 | 6.48 | 6.47 | 6.48 | 6.48 | 0.15% | 10,357 |
| Jul 30, 2025 | 6.47 | 6.48 | 6.47 | 6.47 | 6.47 | -0.15% | 3,230 |
| Jul 29, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | - | 19,234 |
| Jul 28, 2025 | 6.47 | 6.48 | 6.46 | 6.48 | 6.48 | - | 10,657 |
| Jul 25, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | 0.31% | 15,791 |
| Jul 24, 2025 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | - | 4,364 |
| Jul 23, 2025 | 6.40 | 6.48 | 6.40 | 6.46 | 6.46 | 0.94% | 56,521 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 749 |
| Jul 21, 2025 | 6.38 | 6.42 | 6.38 | 6.40 | 6.40 | - | 13,608 |
| Jul 18, 2025 | 6.42 | 6.42 | 6.37 | 6.40 | 6.40 | - | 25,734 |
| Jul 17, 2025 | 6.39 | 6.40 | 6.38 | 6.40 | 6.40 | 0.31% | 2,842 |
| Jul 16, 2025 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | - | 10,584 |
| Jul 15, 2025 | 6.39 | 6.40 | 6.38 | 6.38 | 6.38 | - | 9,467 |
| Jul 14, 2025 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | -0.16% | 12,556 |
| Jul 11, 2025 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | 0.31% | 4,700 |
| Jul 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% | 864 |
| Jul 9, 2025 | 6.39 | 6.40 | 6.36 | 6.40 | 6.40 | 0.16% | 4,959 |
| Jul 8, 2025 | 6.39 | 6.42 | 6.36 | 6.39 | 6.39 | - | 8,822 |
| Jul 7, 2025 | 6.36 | 6.39 | 6.36 | 6.39 | 6.39 | 0.16% | 11,467 |
| Jul 4, 2025 | 6.39 | 6.39 | 6.37 | 6.38 | 6.38 | 0.16% | 4,651 |
| Jul 3, 2025 | 6.40 | 6.40 | 6.35 | 6.37 | 6.37 | 0.16% | 21,268 |
| Jul 2, 2025 | 6.39 | 6.40 | 6.32 | 6.36 | 6.36 | 5.12% | 501,807 |
| Jul 1, 2025 | 6.19 | 6.19 | 6.05 | 6.05 | 6.05 | -2.26% | 16,482 |
| Jun 30, 2025 | 6.13 | 6.19 | 6.03 | 6.19 | 6.19 | 1.48% | 7,343 |
| Jun 27, 2025 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | - | 317 |
| Jun 26, 2025 | 6.01 | 6.12 | 6.01 | 6.10 | 6.10 | -0.33% | 614 |
| Jun 25, 2025 | 6.06 | 6.13 | 6.06 | 6.12 | 6.12 | 0.99% | 14,890 |
| Jun 24, 2025 | 5.94 | 6.06 | 5.94 | 6.06 | 6.06 | 0.17% | 2,093 |
| Jun 23, 2025 | 6.06 | 6.06 | 5.90 | 6.05 | 6.05 | -0.17% | 15,192 |
| Jun 20, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 0.66% | 7,655 |
| Jun 19, 2025 | 6.05 | 6.08 | 6.00 | 6.02 | 6.02 | -0.17% | 2,721 |
| Jun 18, 2025 | 6.02 | 6.07 | 6.00 | 6.03 | 6.03 | 0.17% | 43,044 |
| Jun 17, 2025 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | -1.31% | 5,835 |
| Jun 16, 2025 | 6.08 | 6.10 | 5.91 | 6.10 | 6.10 | 0.33% | 18,236 |
| Jun 13, 2025 | 6.14 | 6.18 | 6.08 | 6.08 | 6.08 | -0.98% | 24,381 |
| Jun 12, 2025 | 6.24 | 6.24 | 6.11 | 6.14 | 6.14 | -1.92% | 12,954 |
| Jun 11, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | - | 8,598 |
| Jun 10, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.32% | 40,469 |
| Jun 9, 2025 | 6.27 | 6.28 | 6.26 | 6.28 | 6.28 | - | 22,544 |
| Jun 6, 2025 | 6.28 | 6.28 | 6.27 | 6.28 | 6.28 | - | 2,019 |
| Jun 5, 2025 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | - | 68 |
| Jun 4, 2025 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | - | 9,503 |
| Jun 3, 2025 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | - | 119 |
| Jun 2, 2025 | 6.27 | 6.30 | 6.27 | 6.28 | 6.28 | -0.16% | 89,703 |
| May 30, 2025 | 6.29 | 6.30 | 6.27 | 6.29 | 6.29 | - | 10,176 |