MyHotelMatch S.A. (EPA:MHM)
France · Delayed Price · Currency is EUR 0.0106
-0.0002 (-1.85%)
Oct 19, 2026, 12:14 PM CET
MyHotelMatch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.85% | 66,938 |
| Oct 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 485,389 |
| Oct 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | 378,232 |
| Oct 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.85% | 368,966 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.90% | 1,207,483 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.45% | 322,256 |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 3,667,326 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.85% | 316,342 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | 1,623,513 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,947,765 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 840,392 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | 764,343 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.85% | 1,237,473 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 3,651,664 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 1,705,506 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 3,106,424 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -67.39% | 13,937,185 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.02 | 0.04 | 0.04 | -25.81% | 1,734,980 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.05 | 0.05 | 0.05 | -61.85% | 576,044 |
| Sep 22, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 45,898 |
| 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 |