MHP Hotel AG (ETR:CDZ0)
Germany · Delayed Price · Currency is EUR 1.420
-0.020 (-1.39%)
At close: Feb 13, 2026
MHP Hotel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.39% | 5,000 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2,700 |
| Feb 10, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 10,100 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 100 |
| Feb 6, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 19,764 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Feb 4, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | -2.08% | 10,950 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,000 |
| Feb 2, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | - | 55,627 |
| Jan 30, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 5.88% | 3,000 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 64 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 4 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | 6 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jan 22, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 3,500 |
| Jan 21, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | -2.80% | 9,000 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 2,000 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 3 |
| Jan 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Jan 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Jan 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Jan 8, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 20 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 6, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 7,637 |
| Jan 5, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 4.44% | 2,166 |
| Jan 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 750 |
| Dec 30, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 3.68% | 5,033 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 954 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 22, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | 1.41% | 61 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 37 |
| Dec 18, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 7,856 |
| Dec 17, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 3,722 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,000 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 250 |
| Dec 12, 2025 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | 5.19% | 13,100 |
| Dec 10, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -8.16% | 3,837 |
| Dec 9, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 3,000 |
| Dec 8, 2025 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 21,618 |
| Dec 5, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | 3,500 |
| Dec 4, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 5,529 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Dec 2, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -3.40% | 100 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Nov 28, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -3.40% | 3,386 |