Hotelim Société Anonyme (EPA:MLHOT)
France · Delayed Price · Currency is EUR 53.50
0.00 (0.00%)
Jul 31, 2025, 4:30 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 7, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 31, 2025 | 48.00 | 53.50 | 48.00 | 53.50 | 53.50 | 11.46% | 31 |
| Jul 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jul 29, 2025 | 53.50 | 53.50 | 48.00 | 48.00 | 48.00 | -10.28% | 19 |
| Jul 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 4 |
| Jul 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 21, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 4 |
| Jul 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | 11.46% | 18 |
| Jul 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.61 | - | - |
| Jul 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.61 | - | - |
| Jul 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.61 | -0.41% | 31 |
| Jul 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 46.80 | 0.42% | 2 |
| Jul 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.61 | -10.28% | 5 |
| Jul 10, 2025 | 45.60 | 53.50 | 45.60 | 53.50 | 51.95 | -0.93% | 110 |
| Jul 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.44 | - | - |
| Jul 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.44 | - | - |
| Jul 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.44 | - | - |
| Jul 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.44 | 0.93% | 51 |
| Jul 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | 20 |
| Jul 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | - |
| Jul 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | - |
| Jun 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | 0.94% | 104 |
| Jun 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.46 | 17.26% | 1 |
| Jun 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 43.89 | -2.16% | 1 |
| Jun 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 44.86 | -11.15% | 14 |
| Jun 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.49 | - | - |
| Jun 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.49 | - | - |
| Jun 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.49 | - | - |
| Jun 19, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 50.49 | -2.80% | 52 |
| Jun 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | - |
| Jun 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | 2 |
| Jun 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | - |
| Jun 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | 14 |
| Jun 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | - |
| Jun 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | - |
| Jun 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | 13.35% | 200 |
| Jun 9, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 45.83 | - | - |
| Jun 6, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 45.83 | -10.94% | 2 |
| Jun 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.46 | - | - |
| Jun 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.46 | -0.93% | 7 |
| Jun 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.95 | - | - |