MHP Hotel AG (FRA:CDZ0)
Germany · Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
At close: Jan 30, 2026
MHP Hotel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | - | - |
| Jan 29, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | - |
| Jan 28, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Jan 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Jan 26, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 23, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jan 21, 2026 | 1.37 | 1.41 | 1.34 | 1.34 | 1.34 | - | 4,000 |
| Jan 20, 2026 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 19, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jan 16, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 12, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Jan 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 7, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jan 6, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jan 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 2, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -1.43% | - |
| Dec 30, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 5,000 |
| Dec 29, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 139 |
| Dec 23, 2025 | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | - | 955 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Dec 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Dec 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | 250 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 3,488 |
| Dec 11, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 7,000 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Dec 9, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | - |
| Dec 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Dec 5, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Dec 4, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 26, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Nov 25, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Nov 24, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Nov 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Nov 18, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Nov 17, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | - |