MyHotelMatch S.A. (EPA:MHM)
France · Delayed Price · Currency is EUR 0.1100
-0.0050 (-4.35%)
Sep 22, 2026, 3:06 PM CET
MyHotelMatch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | - | 13.04% | 30,035 |
| Sep 21, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -7.63% | 87,773 |
| Sep 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 16.90% | 106,976 |
| Sep 17, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -10.13% | 113,010 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.85% | 45,755 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.38% | 21,404 |
| Sep 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.77% | 46,160 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -16.27% | 75,571 |
| Sep 10, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -7.90% | 124,126 |
| Sep 9, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 83.50% | 360,580 |
| Sep 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 13.64% | 17,654 |
| Sep 7, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 430.12% | 129,133 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.19% | - |
| Sep 3, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.02 | 8.83% | 3,571 |
| Sep 2, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.02 | -11.20% | 79,274 |
| Sep 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.02 | -0.56% | 8,059 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.02 | 11.84% | 1,132 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.02 | - | - |
| Aug 27, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.02 | -5.31% | 3,966 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.02 | -10.08% | 22,986 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.02 | 0.27% | 1,460 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.02 | 3.59% | 1,838 |
| Aug 21, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.02 | 14.15% | 35,457 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.02 | -6.75% | 12,297 |
| Aug 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.02 | -5.28% | 10,089 |
| Aug 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.02 | 5.57% | 14,698 |
| Aug 17, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.02 | 0.29% | 13,625 |
| Aug 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.02 | 1.19% | 3,552 |
| Aug 13, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.02 | 12.75% | 12,903 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.01 | - | 20 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.01 | - | 8,689 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | -4.79% | 1,259 |
| Aug 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.02 | 4.33% | 4,080 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | 0.67% | 1,091 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | -5.09% | 177 |
| Aug 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.02 | 5.72% | 800 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | 0.34% | 5,831 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | - | 4 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | -1.33% | 3,406 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | 1.35% | 24 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | -1.33% | 293 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | 2.05% | 130 |
| Jul 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | -6.37% | 8,004 |
| Jul 23, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.02 | 4.66% | 24,567 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.01 | 1.35% | 4,045 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.01 | 2.08% | 22,020 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.01 | -14.96% | 17,984 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02 | - | - |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02 | -0.29% | 615 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02 | - | 5,913 |