MHP Hotel AG (ETR:CDZ0)
Germany · Delayed Price · Currency is EUR 1.420
0.00 (0.00%)
At close: Oct 15, 2025
MHP Hotel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | 1 |
| Oct 16, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 150 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 10, 2025 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | -2.74% | 43,066 |
| Oct 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Oct 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Oct 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 3, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | - | 6,000 |
| Oct 2, 2025 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | -0.68% | 9,647 |
| Oct 1, 2025 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 9,419 |
| Sep 30, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.72% | 56 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Sep 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 125 |
| Sep 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 24, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -0.67% | 2,264 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | - | 22,728 |
| Sep 22, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 21,030 |
| Sep 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.67% | 3,581 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -8.16% | 9,807 |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Sep 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Sep 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 100 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.41 | 1.47 | 1.47 | -2.00% | 19,104 |
| Sep 11, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 5.63% | 720 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | 6,970 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 8, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 10.29% | 11,980 |
| Sep 4, 2025 | 1.41 | 1.44 | 1.36 | 1.36 | 1.36 | -5.56% | 361 |
| Sep 3, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 2.86% | 550 |
| Sep 2, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.78% | 200 |
| Sep 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Aug 29, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 4,400 |
| Aug 28, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -4.76% | 15,660 |
| Aug 27, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 3,499 |
| Aug 26, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -2.04% | 300 |
| Aug 25, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 2.08% | 1,500 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 5,300 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 20,000 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -3.31% | 5,003 |
| Aug 19, 2025 | 1.46 | 1.51 | 1.43 | 1.51 | 1.51 | - | 14,022 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Aug 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Aug 13, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 27,087 |
| Aug 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 8, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | - | 300 |