Minor Hotels Europe & Americas, S.A. (BME:NHH)
Spain · Delayed Price · Currency is EUR 6.49
+0.01 (0.15%)
Sep 4, 2025, 2:14 PM CET
BME:NHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | - | 1,723 |
| Sep 2, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 4,481 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 3,338 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 1,118 |
| Aug 28, 2025 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | - | 7,254 |
| Aug 27, 2025 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | - | 5,256 |
| Aug 26, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 19,052 |
| Aug 25, 2025 | 6.48 | 6.48 | 6.46 | 6.48 | 6.48 | 0.31% | 4,310 |
| Aug 22, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% | 1,632 |
| Aug 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 12,364 |
| Aug 19, 2025 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | - | 8,162 |
| Aug 18, 2025 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | -0.15% | 8,966 |
| Aug 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 384 |
| Aug 14, 2025 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | - | 2,215 |
| Aug 13, 2025 | 6.46 | 6.47 | 6.46 | 6.46 | 6.46 | - | 15,054 |
| Aug 12, 2025 | 6.46 | 6.46 | 6.44 | 6.46 | 6.46 | - | 11,734 |
| Aug 11, 2025 | 6.46 | 6.47 | 6.46 | 6.46 | 6.46 | -0.15% | 3,632 |
| Aug 8, 2025 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | -0.31% | 15,227 |
| 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 |