Haulotte Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	2.45	2.48	2.45	2.45	2.45	-	4,799
Sep 2, 2025	2.55	2.56	2.45	2.45	2.45	-2.39%	16,593
Sep 1, 2025	2.56	2.56	2.51	2.51	2.51	-1.57%	4,188
Aug 29, 2025	2.61	2.65	2.55	2.55	2.55	-2.30%	12,115
Aug 28, 2025	2.59	2.61	2.58	2.61	2.61	0.77%	3,366
Aug 27, 2025	2.56	2.59	2.56	2.59	2.59	1.17%	997
Aug 26, 2025	2.65	2.65	2.49	2.56	2.56	-3.03%	5,528
Aug 25, 2025	2.60	2.65	2.60	2.64	2.64	1.54%	8,571
Aug 22, 2025	2.60	2.64	2.59	2.60	2.60	0.39%	3,731
Aug 21, 2025	2.63	2.63	2.59	2.59	2.59	-1.15%	3,152
Aug 20, 2025	2.62	2.63	2.60	2.62	2.62	0.38%	5,771
Aug 19, 2025	2.61	2.63	2.61	2.61	2.61	0.38%	5,610
Aug 18, 2025	2.60	2.65	2.60	2.60	2.60	-	6,440
Aug 15, 2025	2.52	2.60	2.49	2.60	2.60	3.17%	9,384
Aug 14, 2025	2.49	2.52	2.48	2.52	2.52	1.20%	643
Aug 13, 2025	2.45	2.51	2.45	2.49	2.49	1.22%	3,523
Aug 12, 2025	2.46	2.50	2.44	2.46	2.46	0.41%	3,216
Aug 11, 2025	2.43	2.49	2.43	2.45	2.45	-0.41%	6,101
Aug 8, 2025	2.52	2.53	2.40	2.46	2.46	-1.99%	14,670
Aug 7, 2025	2.53	2.53	2.49	2.51	2.51	-0.40%	3,477
Aug 6, 2025	2.52	2.58	2.48	2.52	2.52	-0.40%	10,071
Aug 5, 2025	2.52	2.53	2.51	2.53	2.53	0.40%	405
Aug 4, 2025	2.57	2.57	2.52	2.52	2.52	-1.95%	1,612
Aug 1, 2025	2.63	2.63	2.53	2.57	2.57	-1.91%	9,738
Jul 31, 2025	2.62	2.65	2.57	2.62	2.62	-0.38%	8,355
Jul 30, 2025	2.65	2.65	2.63	2.63	2.63	-0.38%	560
Jul 29, 2025	2.64	2.65	2.64	2.64	2.64	-0.38%	919
Jul 28, 2025	2.60	2.65	2.58	2.65	2.65	2.32%	7,578
Jul 25, 2025	2.59	2.64	2.58	2.59	2.59	0.39%	4,037
Jul 24, 2025	2.64	2.64	2.55	2.58	2.58	-2.27%	5,159
Jul 23, 2025	2.61	2.65	2.61	2.64	2.64	0.76%	1,097
Jul 22, 2025	2.64	2.66	2.57	2.62	2.62	-2.60%	11,439
Jul 21, 2025	2.60	2.70	2.60	2.69	2.69	3.46%	27,028
Jul 18, 2025	2.63	2.65	2.60	2.60	2.60	-0.76%	4,403
Jul 17, 2025	2.61	2.65	2.61	2.62	2.62	-	2,724
Jul 16, 2025	2.59	2.63	2.54	2.62	2.62	1.16%	10,311
Jul 15, 2025	2.50	2.61	2.47	2.59	2.59	-3.72%	10,057
Jul 14, 2025	2.79	2.81	2.52	2.69	2.47	-2.54%	52,636
Jul 11, 2025	2.76	2.80	2.75	2.76	2.53	0.36%	42,241
Jul 10, 2025	2.66	2.75	2.65	2.75	2.53	3.77%	14,328
Jul 9, 2025	2.66	2.70	2.64	2.65	2.43	0.38%	13,956
Jul 8, 2025	2.52	2.64	2.48	2.64	2.42	5.60%	22,769
Jul 7, 2025	2.39	2.50	2.39	2.50	2.30	5.49%	8,719
Jul 4, 2025	2.37	2.40	2.37	2.37	2.18	-	11,029
Jul 3, 2025	2.39	2.40	2.36	2.37	2.18	-0.84%	34,689
Jul 2, 2025	2.40	2.40	2.39	2.39	2.19	-0.42%	26,452
Jul 1, 2025	2.42	2.42	2.38	2.40	2.20	-0.83%	12,995
Jun 30, 2025	2.40	2.42	2.40	2.42	2.22	-0.41%	3,464
Jun 27, 2025	2.43	2.43	2.43	2.43	2.23	-	1,038
Jun 26, 2025	2.43	2.45	2.43	2.43	2.23	-	2,202