Les Hôtels de Paris SA (EPA:HDP)
France · Delayed Price · Currency is EUR 2.120
+0.220 (11.58%)
Aug 22, 2025, 4:30 PM CET
Les Hôtels de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 11.58% | 8 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.77% | 180 |
| Aug 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -8.04% | 99 |
| Aug 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,785 |
| Aug 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 7.69% | 2 |
| Aug 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 5 |
| Aug 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 5 |
| Aug 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 641 |
| Aug 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 125 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 72 |
| Aug 6, 2025 | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | 1.96% | 2,122 |
| Aug 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 31, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 960 |
| Jul 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 3,669 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1,000 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | 198 |
| Jul 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 22, 2025 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | - | 1,714 |
| Jul 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 739 |
| Jul 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 200 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 8.57% | 1,201 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 60 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 11, 2025 | 2.28 | 2.28 | 2.10 | 2.10 | 2.10 | -8.70% | 65 |
| Jul 10, 2025 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 11.65% | 941 |
| Jul 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | 970 |
| Jul 7, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 2,197 |
| Jul 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 66 |
| Jul 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 53 |
| Jul 1, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 436 |
| Jun 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 76 |
| Jun 27, 2025 | 2.06 | 2.22 | 2.06 | 2.22 | 2.22 | 5.71% | 578 |
| Jun 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 463 |
| Jun 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,246 |
| Jun 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 1,225 |
| Jun 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 20, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 2.91% | 300 |
| Jun 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -10.43% | 461 |
| Jun 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 100 |
| Jun 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 111 |