MHP Hotel AG (ETR:CDZ0)
Germany · Delayed Price · Currency is EUR 1.470
+0.030 (2.08%)
At close: Aug 27, 2025
MHP Hotel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -0.71% | - |
| Aug 28, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | - | -4.76% | 15,660 |
| Aug 27, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | - | 2.08% | 3,499 |
| Aug 26, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | - | -2.04% | 300 |
| Aug 25, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | - | 2.08% | 1,500 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | - | -0.69% | 5,300 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | - | -0.68% | 20,000 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | - | -3.31% | 5,003 |
| Aug 19, 2025 | 1.46 | 1.51 | 1.43 | 1.51 | - | - | 14,022 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1.34% | 27,087 |
| Aug 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 27,087 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -1.32% | 27,087 |
| Aug 13, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | - | - | 27,087 |
| Aug 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 300 |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 300 |
| Aug 8, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | - | - | 300 |
| Aug 7, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | - | -2.58% | 2,000 |
| Aug 6, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | - | 9.93% | 3,000 |
| Aug 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -1.40% | 4,250 |
| Aug 4, 2025 | 1.38 | 1.46 | 1.38 | 1.43 | - | 1.42% | 36,719 |
| Aug 1, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | - | -3.42% | 2,100 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 4,000 |
| Jul 30, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 1.39% | 4,000 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -1.37% | 1,350 |
| Jul 28, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | - | 1.39% | 13,725 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 5,700 |
| Jul 24, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | - | -1.37% | 5,700 |
| Jul 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 10,000 |
| Jul 22, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | - | - | 2,302 |
| Jul 21, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 0.69% | 5,255 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | - | -0.68% | 15,150 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.42 | 1.46 | - | 0.69% | 8,562 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 5,129 |
| Jul 15, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | - | -0.68% | 5,129 |
| Jul 14, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | - | - | 540 |
| Jul 11, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | - | - | 839 |
| Jul 10, 2025 | 1.48 | 1.49 | 1.42 | 1.46 | - | -1.35% | 6,900 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,200 |
| Jul 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,200 |
| Jul 7, 2025 | 1.47 | 1.48 | 1.41 | 1.48 | - | - | 30,184 |
| Jul 4, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | - | 1.37% | 28,033 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | - | - | 215 |
| Jul 2, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | - | -3.31% | 42,677 |
| Jul 1, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | - | 0.67% | 4,000 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 16,876 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 102,600 |
| Jun 26, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | - | 2.74% | 102,600 |
| Jun 25, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | - | -3.95% | 25,047 |
| Jun 24, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | - | -1.30% | 14,085 |
| Jun 23, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | - | 0.65% | 199 |