Haulotte Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.03	2.05	2.02	2.03	2.03	0.50%	2,278
Sep 25, 2025	2.03	2.05	2.01	2.02	2.02	-0.49%	9,793
Sep 24, 2025	2.05	2.05	2.02	2.03	2.03	-0.49%	16,938
Sep 23, 2025	2.04	2.07	2.04	2.04	2.04	-	12,543
Sep 22, 2025	2.09	2.09	2.04	2.04	2.04	-1.45%	3,912
Sep 19, 2025	2.02	2.07	2.01	2.07	2.07	2.48%	16,359
Sep 18, 2025	2.12	2.12	2.00	2.02	2.02	-4.27%	26,479
Sep 17, 2025	2.14	2.15	2.11	2.11	2.11	-0.94%	15,734
Sep 16, 2025	2.15	2.15	2.13	2.13	2.13	-0.93%	14,959
Sep 15, 2025	2.12	2.17	2.12	2.15	2.15	0.47%	28,894
Sep 12, 2025	2.21	2.21	2.14	2.14	2.14	-3.17%	13,952
Sep 11, 2025	2.36	2.38	2.21	2.21	2.21	-5.96%	16,210
Sep 10, 2025	2.49	2.49	2.29	2.35	2.35	-7.84%	51,516
Sep 9, 2025	2.51	2.55	2.51	2.55	2.55	1.19%	2,480
Sep 8, 2025	2.53	2.53	2.51	2.52	2.52	-	398
Sep 5, 2025	2.50	2.55	2.50	2.52	2.52	0.80%	3,433
Sep 4, 2025	2.46	2.53	2.45	2.50	2.50	2.04%	9,516
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